{"symbol":"PGJ","url":"https://intraalpha.com/companies/PGJ","capturedAt":"2026-10-22T18:25:29.759Z","state":"ready","quote":{"symbol":"PGJ","last_price":21.27,"prev_close":21.53,"regular_close":21.27,"change":-0.26,"change_pct":-1.2076,"regular_change":-0.26,"regular_change_pct":-1.2076,"extended_change":0,"extended_change_pct":0,"bid":21.26,"ask":21.27,"bid_size":100,"ask_size":400,"volume":6709,"vwap":21.324968,"open":21.05,"high":21.44,"low":21.05,"close":21.27,"trade_count":97,"last_trade_at":"2026-10-22T18:19:23.204901108Z","last_quote_at":"2026-10-22T18:24:12.974581942Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:25:26.340787971-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":84500000,"net_expense_ratio":0.007,"portfolio_turnover":0.23,"dividend_yield":0.0128,"inception_date":"2004-12-09","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:25:29.312152+00:00"},"optionObservedAt":"2026-10-22T18:11:30.443Z","bars":[{"c":21.76,"h":21.81,"l":21.76,"n":5,"o":21.81,"t":"2026-10-15T13:30:00Z","v":397,"vw":21.774045},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-10-15T13:55:00Z","v":81798,"vw":22},{"c":22.08,"h":22.11,"l":22.07,"n":55,"o":22.1,"t":"2026-10-15T14:10:00Z","v":9087,"vw":22.090485},{"c":22.09,"h":22.09,"l":22.09,"n":3,"o":22.09,"t":"2026-10-15T14:20:00Z","v":186,"vw":22.09},{"c":22.1,"h":22.1,"l":22.09,"n":4,"o":22.09,"t":"2026-10-15T14:25:00Z","v":5000,"vw":22.099532},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-15T14:30:00Z","v":1871,"vw":22.1},{"c":22.11,"h":22.11,"l":22.1,"n":4,"o":22.1,"t":"2026-10-15T14:35:00Z","v":600,"vw":22.106667},{"c":22.2,"h":22.2,"l":22.1996,"n":9,"o":22.1996,"t":"2026-10-15T14:45:00Z","v":612,"vw":22.1998},{"c":22.22,"h":22.22,"l":22.22,"n":1,"o":22.22,"t":"2026-10-15T14:50:00Z","v":100,"vw":22.22},{"c":22.245,"h":22.245,"l":22.245,"n":1,"o":22.245,"t":"2026-10-15T15:15:00Z","v":5000,"vw":22.245},{"c":22.15,"h":22.15,"l":22.15,"n":2,"o":22.15,"t":"2026-10-15T15:25:00Z","v":155,"vw":22.15},{"c":22.216,"h":22.216,"l":22.216,"n":1,"o":22.216,"t":"2026-10-15T15:35:00Z","v":600,"vw":22.216},{"c":22.19,"h":22.2043,"l":22.19,"n":2,"o":22.2043,"t":"2026-10-15T15:40:00Z","v":300,"vw":22.199533},{"c":22.12,"h":22.12,"l":22.12,"n":1,"o":22.12,"t":"2026-10-15T16:05:00Z","v":100,"vw":22.12},{"c":22.174156,"h":22.174156,"l":22.174156,"n":1,"o":22.174156,"t":"2026-10-15T16:50:00Z","v":171,"vw":22.174156},{"c":22.175,"h":22.189,"l":22.16,"n":8,"o":22.189,"t":"2026-10-15T18:15:00Z","v":840,"vw":22.170098},{"c":22.25,"h":22.25,"l":22.24,"n":6,"o":22.24,"t":"2026-10-15T19:30:00Z","v":1079,"vw":22.244955},{"c":22.28,"h":22.28,"l":22.26,"n":12,"o":22.26,"t":"2026-10-15T19:55:00Z","v":2735,"vw":22.277998},{"c":22.3,"h":22.3,"l":22.3,"n":3,"o":22.3,"t":"2026-10-16T13:30:00Z","v":406,"vw":22.3},{"c":22.1522,"h":22.1522,"l":22.1522,"n":2,"o":22.1522,"t":"2026-10-16T13:50:00Z","v":116,"vw":22.1522},{"c":22.17,"h":22.17,"l":22.15,"n":8,"o":22.16,"t":"2026-10-16T14:25:00Z","v":2283,"vw":22.160455},{"c":22.06,"h":22.07,"l":22.0572,"n":14,"o":22.07,"t":"2026-10-16T16:00:00Z","v":1704,"vw":22.061025},{"c":22.066,"h":22.066,"l":22.065,"n":5,"o":22.065,"t":"2026-10-16T16:45:00Z","v":319,"vw":22.065608},{"c":22.01,"h":22.01,"l":22,"n":6,"o":22,"t":"2026-10-16T17:10:00Z","v":965,"vw":22.00678},{"c":22.0699,"h":22.07,"l":22.05,"n":13,"o":22.05,"t":"2026-10-16T17:40:00Z","v":5528,"vw":22.06865},{"c":22.01,"h":22.01,"l":22.01,"n":2,"o":22.01,"t":"2026-10-16T17:55:00Z","v":145,"vw":22.01},{"c":21.975,"h":21.975,"l":21.975,"n":1,"o":21.975,"t":"2026-10-16T18:05:00Z","v":100,"vw":21.975},{"c":21.905,"h":21.905,"l":21.89,"n":2,"o":21.89,"t":"2026-10-16T19:45:00Z","v":1313,"vw":21.893427},{"c":21.99,"h":21.99,"l":21.99,"n":6,"o":21.99,"t":"2026-10-16T19:55:00Z","v":601,"vw":21.99},{"c":22.03,"h":22.03,"l":22.03,"n":2,"o":22.03,"t":"2026-10-19T13:30:00Z","v":214,"vw":22.03},{"c":21.96,"h":21.96,"l":21.96,"n":4,"o":21.96,"t":"2026-10-19T13:50:00Z","v":107,"vw":21.96},{"c":21.935,"h":21.935,"l":21.91,"n":3,"o":21.91,"t":"2026-10-19T14:10:00Z","v":858,"vw":21.9225},{"c":21.935,"h":21.935,"l":21.935,"n":1,"o":21.935,"t":"2026-10-19T14:30:00Z","v":157,"vw":21.935},{"c":21.94,"h":21.94,"l":21.94,"n":2,"o":21.94,"t":"2026-10-19T14:40:00Z","v":120,"vw":21.94},{"c":21.89,"h":21.91,"l":21.89,"n":5,"o":21.9,"t":"2026-10-19T15:05:00Z","v":1595,"vw":21.901341},{"c":21.91,"h":21.91,"l":21.91,"n":2,"o":21.91,"t":"2026-10-19T16:25:00Z","v":635,"vw":21.91},{"c":21.871,"h":21.871,"l":21.871,"n":2,"o":21.871,"t":"2026-10-19T18:20:00Z","v":366,"vw":21.871},{"c":21.89,"h":21.89,"l":21.89,"n":1,"o":21.89,"t":"2026-10-19T19:00:00Z","v":540,"vw":21.89},{"c":21.92,"h":21.92,"l":21.9,"n":4,"o":21.9,"t":"2026-10-19T19:55:00Z","v":311,"vw":21.913333},{"c":21.89,"h":21.89,"l":21.89,"n":5,"o":21.89,"t":"2026-10-20T13:30:00Z","v":1020,"vw":21.89},{"c":22.11,"h":22.11,"l":22.11,"n":2,"o":22.11,"t":"2026-10-20T14:50:00Z","v":201,"vw":22.11},{"c":22.045,"h":22.045,"l":22.045,"n":1,"o":22.045,"t":"2026-10-20T16:40:00Z","v":275,"vw":22.045},{"c":22.04,"h":22.04,"l":22.04,"n":3,"o":22.04,"t":"2026-10-20T19:30:00Z","v":195,"vw":22.04},{"c":22.03,"h":22.03,"l":22.03,"n":7,"o":22.03,"t":"2026-10-20T19:50:00Z","v":508,"vw":22.03},{"c":22.06,"h":22.06,"l":22.04,"n":5,"o":22.04,"t":"2026-10-20T19:55:00Z","v":1135,"vw":22.055898},{"c":21.69,"h":21.76,"l":21.69,"n":4,"o":21.76,"t":"2026-10-21T13:30:00Z","v":1724,"vw":21.755875},{"c":21.6101,"h":21.62,"l":21.6101,"n":4,"o":21.62,"t":"2026-10-21T13:35:00Z","v":398,"vw":21.612754},{"c":21.56,"h":21.595,"l":21.56,"n":3,"o":21.595,"t":"2026-10-21T13:50:00Z","v":1715,"vw":21.570204},{"c":21.53,"h":21.535,"l":21.53,"n":4,"o":21.535,"t":"2026-10-21T14:00:00Z","v":1782,"vw":21.534437},{"c":21.47,"h":21.48,"l":21.47,"n":5,"o":21.48,"t":"2026-10-21T14:05:00Z","v":449,"vw":21.472681},{"c":21.52,"h":21.52,"l":21.52,"n":1,"o":21.52,"t":"2026-10-21T14:10:00Z","v":800,"vw":21.52},{"c":21.385,"h":21.4051,"l":21.385,"n":3,"o":21.4051,"t":"2026-10-21T14:55:00Z","v":428,"vw":21.39505},{"c":21.52,"h":21.52,"l":21.52,"n":1,"o":21.52,"t":"2026-10-21T15:50:00Z","v":329,"vw":21.52},{"c":21.515,"h":21.515,"l":21.515,"n":1,"o":21.515,"t":"2026-10-21T17:10:00Z","v":100,"vw":21.515},{"c":21.5699,"h":21.5699,"l":21.5699,"n":2,"o":21.5699,"t":"2026-10-21T18:25:00Z","v":2317,"vw":21.5699},{"c":21.58,"h":21.58,"l":21.58,"n":1,"o":21.58,"t":"2026-10-21T18:40:00Z","v":255,"vw":21.58},{"c":21.5,"h":21.515,"l":21.5,"n":3,"o":21.5042,"t":"2026-10-21T19:40:00Z","v":500,"vw":21.50468},{"c":21.525,"h":21.525,"l":21.525,"n":1,"o":21.525,"t":"2026-10-21T19:45:00Z","v":600,"vw":21.525},{"c":21.53,"h":21.53,"l":21.53,"n":2,"o":21.53,"t":"2026-10-21T19:55:00Z","v":104,"vw":21.53},{"c":21.53,"h":21.53,"l":21.53,"n":6,"o":21.53,"t":"2026-10-21T20:00:00Z","v":112,"vw":21.53},{"c":21.58,"h":21.58,"l":21.58,"n":3,"o":21.58,"t":"2026-10-21T22:50:00Z","v":250,"vw":21.58},{"c":21.08,"h":21.08,"l":21.08,"n":1,"o":21.08,"t":"2026-10-22T13:25:00Z","v":1000,"vw":21.08},{"c":21.05,"h":21.05,"l":21.05,"n":5,"o":21.05,"t":"2026-10-22T13:30:00Z","v":262,"vw":21.05},{"c":21.33,"h":21.33,"l":21.33,"n":3,"o":21.33,"t":"2026-10-22T13:40:00Z","v":200,"vw":21.33},{"c":21.43,"h":21.44,"l":21.43,"n":16,"o":21.44,"t":"2026-10-22T14:10:00Z","v":1730,"vw":21.434965},{"c":21.32,"h":21.32,"l":21.32,"n":2,"o":21.32,"t":"2026-10-22T14:35:00Z","v":500,"vw":21.32},{"c":21.31,"h":21.31,"l":21.31,"n":12,"o":21.31,"t":"2026-10-22T15:15:00Z","v":1503,"vw":21.31},{"c":21.24,"h":21.25,"l":21.24,"n":9,"o":21.25,"t":"2026-10-22T17:30:00Z","v":902,"vw":21.24187},{"c":21.27,"h":21.27,"l":21.27,"n":1,"o":21.27,"t":"2026-10-22T18:15:00Z","v":100,"vw":21.27}],"history":[{"c":26.72,"h":26.79,"l":26.54,"n":505,"o":26.54,"t":"2024-10-21T04:00:00Z","v":97878,"vw":26.672124},{"c":26.99,"h":27.348,"l":26.71,"n":1267,"o":26.71,"t":"2024-10-22T04:00:00Z","v":141181,"vw":27.034245},{"c":26.7,"h":27.17,"l":26.57,"n":1149,"o":27.17,"t":"2024-10-23T04:00:00Z","v":165206,"vw":26.854861},{"c":26.42,"h":26.65,"l":26.26,"n":790,"o":26.56,"t":"2024-10-24T04:00:00Z","v":126095,"vw":26.386891},{"c":26.78,"h":27.07,"l":26.62,"n":601,"o":26.72,"t":"2024-10-25T04:00:00Z","v":101323,"vw":26.853045},{"c":27.91,"h":28.1047,"l":27.16,"n":1203,"o":27.16,"t":"2024-10-28T04:00:00Z","v":222812,"vw":27.838337},{"c":27.46,"h":28.15,"l":27.45,"n":702,"o":28.15,"t":"2024-10-29T04:00:00Z","v":128723,"vw":27.666407},{"c":27.26,"h":27.39,"l":26.88,"n":598,"o":27.1,"t":"2024-10-30T04:00:00Z","v":84549,"vw":27.268812},{"c":26.85,"h":26.98,"l":26.71,"n":456,"o":26.98,"t":"2024-10-31T04:00:00Z","v":72361,"vw":26.867849},{"c":26.87,"h":27.09,"l":26.83,"n":218,"o":26.98,"t":"2024-11-01T04:00:00Z","v":28575,"vw":26.947791},{"c":27.23,"h":27.76,"l":27.2,"n":541,"o":27.24,"t":"2024-11-04T05:00:00Z","v":81934,"vw":27.39032},{"c":27.62,"h":27.93,"l":27.46,"n":524,"o":27.76,"t":"2024-11-05T05:00:00Z","v":287625,"vw":27.499579},{"c":27.15,"h":27.2,"l":26.48,"n":1143,"o":26.72,"t":"2024-11-06T05:00:00Z","v":189640,"vw":26.934204},{"c":28.07,"h":28.27,"l":27.86,"n":1070,"o":27.86,"t":"2024-11-07T05:00:00Z","v":135447,"vw":28.026239},{"c":26.78,"h":27.2899,"l":26.62,"n":729,"o":27.06,"t":"2024-11-08T05:00:00Z","v":165233,"vw":26.801237},{"c":26.89,"h":27.085,"l":26.76,"n":413,"o":27,"t":"2024-11-11T05:00:00Z","v":72707,"vw":26.91032},{"c":25.68,"h":26.17,"l":25.575,"n":719,"o":26.17,"t":"2024-11-12T05:00:00Z","v":161262,"vw":25.81211},{"c":25.41,"h":25.84,"l":25.36,"n":777,"o":25.84,"t":"2024-11-13T05:00:00Z","v":97430,"vw":25.454372},{"c":24.95,"h":25.18,"l":24.8601,"n":611,"o":25.11,"t":"2024-11-14T05:00:00Z","v":100039,"vw":24.99168},{"c":25.2,"h":25.21,"l":25,"n":271,"o":25.14,"t":"2024-11-15T05:00:00Z","v":44418,"vw":25.125299},{"c":25.64,"h":25.64,"l":25.4,"n":481,"o":25.4,"t":"2024-11-18T05:00:00Z","v":65387,"vw":25.569855},{"c":25.4,"h":25.5301,"l":25.26,"n":533,"o":25.43,"t":"2024-11-19T05:00:00Z","v":60808,"vw":25.369111},{"c":25.76,"h":25.86,"l":25.42,"n":724,"o":25.48,"t":"2024-11-20T05:00:00Z","v":74220,"vw":25.704132},{"c":25.54,"h":25.62,"l":25.3517,"n":437,"o":25.51,"t":"2024-11-21T05:00:00Z","v":49657,"vw":25.479331},{"c":25.2,"h":25.23,"l":25.02,"n":1022,"o":25.05,"t":"2024-11-22T05:00:00Z","v":86683,"vw":25.129265},{"c":25.32,"h":25.39,"l":25.15,"n":873,"o":25.15,"t":"2024-11-25T05:00:00Z","v":97947,"vw":25.306312},{"c":25.06,"h":25.37,"l":24.95,"n":409,"o":25.37,"t":"2024-11-26T05:00:00Z","v":81722,"vw":25.109389},{"c":25.82,"h":25.8899,"l":25.57,"n":532,"o":25.57,"t":"2024-11-27T05:00:00Z","v":90871,"vw":25.777653},{"c":25.97,"h":25.99,"l":25.66,"n":316,"o":25.8,"t":"2024-11-29T05:00:00Z","v":78892,"vw":25.884102},{"c":26.18,"h":26.22,"l":26.02,"n":485,"o":26.07,"t":"2024-12-02T05:00:00Z","v":103746,"vw":26.117054},{"c":26.5,"h":26.7081,"l":26.19,"n":428,"o":26.19,"t":"2024-12-03T05:00:00Z","v":64282,"vw":26.571693},{"c":26.16,"h":26.43,"l":25.965,"n":372,"o":26.4,"t":"2024-12-04T05:00:00Z","v":49012,"vw":26.119151},{"c":26.29,"h":26.41,"l":26.225,"n":250,"o":26.28,"t":"2024-12-05T05:00:00Z","v":32535,"vw":26.278968},{"c":26.54,"h":26.7882,"l":26.5,"n":338,"o":26.67,"t":"2024-12-06T05:00:00Z","v":52152,"vw":26.617058},{"c":28.81,"h":29.3264,"l":28.31,"n":2059,"o":28.31,"t":"2024-12-09T05:00:00Z","v":267743,"vw":28.963483},{"c":27.5,"h":27.88,"l":27.48,"n":667,"o":27.65,"t":"2024-12-10T05:00:00Z","v":96228,"vw":27.586258},{"c":27.35,"h":27.38,"l":27.03,"n":390,"o":27.38,"t":"2024-12-11T05:00:00Z","v":52932,"vw":27.212379},{"c":27.37,"h":27.57,"l":27.22,"n":571,"o":27.22,"t":"2024-12-12T05:00:00Z","v":81410,"vw":27.416625},{"c":27.03,"h":27.05,"l":26.8275,"n":325,"o":27.03,"t":"2024-12-13T05:00:00Z","v":38156,"vw":26.929465},{"c":26.45,"h":26.9166,"l":26.45,"n":287,"o":26.7,"t":"2024-12-16T05:00:00Z","v":34813,"vw":26.593798},{"c":27.02,"h":27.09,"l":26.48,"n":346,"o":26.48,"t":"2024-12-17T05:00:00Z","v":38372,"vw":26.926223},{"c":26.3,"h":27.01,"l":26.26,"n":339,"o":26.84,"t":"2024-12-18T05:00:00Z","v":53771,"vw":26.563206},{"c":26.3,"h":26.53,"l":26.3,"n":356,"o":26.4,"t":"2024-12-19T05:00:00Z","v":64166,"vw":26.412069},{"c":26.44,"h":26.5903,"l":26.06,"n":384,"o":26.07,"t":"2024-12-20T05:00:00Z","v":46626,"vw":26.497744},{"c":26.67,"h":26.67,"l":26.34,"n":200,"o":26.34,"t":"2024-12-23T05:00:00Z","v":19909,"vw":26.511987},{"c":26.83,"h":26.95,"l":26.77,"n":177,"o":26.79,"t":"2024-12-24T05:00:00Z","v":27665,"vw":26.853622},{"c":26.96,"h":27.07,"l":26.82,"n":479,"o":26.82,"t":"2024-12-26T05:00:00Z","v":42041,"vw":27.008556},{"c":26.58,"h":26.65,"l":26.3907,"n":493,"o":26.64,"t":"2024-12-27T05:00:00Z","v":67841,"vw":26.556635},{"c":26.05,"h":26.27,"l":25.9747,"n":810,"o":26.27,"t":"2024-12-30T05:00:00Z","v":89883,"vw":26.044423},{"c":26.16,"h":26.42,"l":26.125,"n":602,"o":26.125,"t":"2024-12-31T05:00:00Z","v":124526,"vw":26.220951},{"c":25.73,"h":26.09,"l":25.73,"n":392,"o":25.83,"t":"2025-01-02T05:00:00Z","v":43611,"vw":25.856416},{"c":25.97,"h":26.02,"l":25.81,"n":260,"o":25.94,"t":"2025-01-03T05:00:00Z","v":21581,"vw":25.941899},{"c":25.73,"h":26.34,"l":25.6745,"n":271,"o":26.19,"t":"2025-01-06T05:00:00Z","v":46563,"vw":25.821199},{"c":25.63,"h":25.91,"l":25.63,"n":372,"o":25.66,"t":"2025-01-07T05:00:00Z","v":78610,"vw":25.778764},{"c":25.45,"h":25.5,"l":25.22,"n":233,"o":25.44,"t":"2025-01-08T05:00:00Z","v":46332,"vw":25.424369},{"c":24.65,"h":25.01,"l":24.65,"n":446,"o":25,"t":"2025-01-10T05:00:00Z","v":62329,"vw":24.741153},{"c":24.56,"h":24.8,"l":24.53,"n":495,"o":24.66,"t":"2025-01-13T05:00:00Z","v":71629,"vw":24.640269},{"c":25.105,"h":25.31,"l":25.07,"n":331,"o":25.19,"t":"2025-01-14T05:00:00Z","v":54801,"vw":25.16109},{"c":25.31,"h":25.5,"l":25.25,"n":132,"o":25.5,"t":"2025-01-15T05:00:00Z","v":13641,"vw":25.330026},{"c":25.42,"h":25.42,"l":25.3,"n":91,"o":25.39,"t":"2025-01-16T05:00:00Z","v":10680,"vw":25.359478},{"c":26.24,"h":26.45,"l":25.58,"n":303,"o":25.58,"t":"2025-01-17T05:00:00Z","v":37936,"vw":26.182285},{"c":26.14,"h":26.39,"l":25.89,"n":338,"o":26.39,"t":"2025-01-21T05:00:00Z","v":57066,"vw":26.098575},{"c":25.97,"h":26.03,"l":25.7,"n":339,"o":25.95,"t":"2025-01-22T05:00:00Z","v":40011,"vw":25.936592},{"c":25.95,"h":26,"l":25.75,"n":239,"o":25.87,"t":"2025-01-23T05:00:00Z","v":24030,"vw":25.846056},{"c":26.97,"h":27.01,"l":26.33,"n":705,"o":26.35,"t":"2025-01-24T05:00:00Z","v":84436,"vw":26.881422},{"c":26.95,"h":27.2,"l":26.89,"n":475,"o":26.93,"t":"2025-01-27T05:00:00Z","v":48913,"vw":27.03854},{"c":27.4,"h":27.45,"l":26.63,"n":505,"o":27.07,"t":"2025-01-28T05:00:00Z","v":102376,"vw":26.984694},{"c":27.14,"h":27.76,"l":27.1,"n":292,"o":27.59,"t":"2025-01-29T05:00:00Z","v":34638,"vw":27.41898},{"c":28.28,"h":28.45,"l":27.18,"n":843,"o":27.18,"t":"2025-01-30T05:00:00Z","v":135008,"vw":28.200355},{"c":27.32,"h":28.23,"l":27.22,"n":734,"o":28.23,"t":"2025-01-31T05:00:00Z","v":198086,"vw":27.80835},{"c":27.12,"h":27.57,"l":26.5683,"n":420,"o":26.67,"t":"2025-02-03T05:00:00Z","v":57734,"vw":27.265165},{"c":27.9,"h":28.31,"l":27.72,"n":381,"o":27.72,"t":"2025-02-04T05:00:00Z","v":48979,"vw":27.930523},{"c":27.27,"h":27.54,"l":27.18,"n":245,"o":27.53,"t":"2025-02-05T05:00:00Z","v":55774,"vw":27.419115},{"c":28,"h":28.02,"l":27.7243,"n":534,"o":27.86,"t":"2025-02-06T05:00:00Z","v":110684,"vw":27.939008},{"c":28.38,"h":28.8,"l":28.14,"n":425,"o":28.54,"t":"2025-02-07T05:00:00Z","v":59438,"vw":28.425426},{"c":29.11,"h":29.16,"l":28.71,"n":580,"o":28.94,"t":"2025-02-10T05:00:00Z","v":108454,"vw":28.980942},{"c":28.58,"h":28.875,"l":28.3,"n":332,"o":28.64,"t":"2025-02-11T05:00:00Z","v":43407,"vw":28.650938},{"c":29.34,"h":29.56,"l":28.87,"n":731,"o":28.93,"t":"2025-02-12T05:00:00Z","v":100622,"vw":29.288266},{"c":29.73,"h":29.73,"l":28.9,"n":614,"o":28.9,"t":"2025-02-13T05:00:00Z","v":84234,"vw":29.505326},{"c":30.41,"h":30.95,"l":29.99,"n":859,"o":30.85,"t":"2025-02-14T05:00:00Z","v":99151,"vw":30.509289},{"c":30.01,"h":30.54,"l":29.81,"n":734,"o":30.54,"t":"2025-02-18T05:00:00Z","v":117116,"vw":30.034258},{"c":29.94,"h":30.25,"l":29.76,"n":306,"o":30.25,"t":"2025-02-19T05:00:00Z","v":54966,"vw":29.992495},{"c":30.4,"h":31.32,"l":29.78,"n":914,"o":30.8,"t":"2025-02-20T05:00:00Z","v":111189,"vw":30.493673},{"c":30.87,"h":31.66,"l":30.695,"n":2289,"o":31.12,"t":"2025-02-21T05:00:00Z","v":354449,"vw":31.085568},{"c":29.28,"h":30.24,"l":28.97,"n":1624,"o":30.24,"t":"2025-02-24T05:00:00Z","v":187226,"vw":29.387891},{"c":29.42,"h":29.6,"l":29.14,"n":665,"o":29.55,"t":"2025-02-25T05:00:00Z","v":125924,"vw":29.417506},{"c":30.53,"h":30.87,"l":30.3779,"n":625,"o":30.61,"t":"2025-02-26T05:00:00Z","v":84878,"vw":30.680911},{"c":30.24,"h":30.66,"l":29.92,"n":636,"o":30.38,"t":"2025-02-27T05:00:00Z","v":82988,"vw":30.383818},{"c":29.67,"h":29.76,"l":29.17,"n":366,"o":29.26,"t":"2025-02-28T05:00:00Z","v":36104,"vw":29.56919},{"c":28.78,"h":29.6328,"l":28.65,"n":428,"o":29.54,"t":"2025-03-03T05:00:00Z","v":54055,"vw":29.246657},{"c":29.33,"h":29.66,"l":28.7078,"n":423,"o":28.9,"t":"2025-03-04T05:00:00Z","v":50058,"vw":29.2041},{"c":31.27,"h":31.2983,"l":30.14,"n":634,"o":30.16,"t":"2025-03-05T05:00:00Z","v":117344,"vw":30.95256},{"c":31.05,"h":31.75,"l":30.81,"n":803,"o":31.44,"t":"2025-03-06T05:00:00Z","v":90385,"vw":31.237262},{"c":31.17,"h":31.62,"l":30.76,"n":342,"o":31.19,"t":"2025-03-07T05:00:00Z","v":41910,"vw":31.260873},{"c":30.08,"h":30.73,"l":29.82,"n":653,"o":30.6,"t":"2025-03-10T04:00:00Z","v":105268,"vw":30.249126},{"c":30.86,"h":31.29,"l":30.37,"n":1229,"o":30.76,"t":"2025-03-11T04:00:00Z","v":141463,"vw":30.815575},{"c":30.53,"h":30.71,"l":30.08,"n":487,"o":30.65,"t":"2025-03-12T04:00:00Z","v":32746,"vw":30.383038},{"c":30.49,"h":30.68,"l":30.29,"n":233,"o":30.295,"t":"2025-03-13T04:00:00Z","v":17753,"vw":30.485022},{"c":31.3,"h":31.5,"l":31.025,"n":442,"o":31.26,"t":"2025-03-14T04:00:00Z","v":58170,"vw":31.266705},{"c":32.57,"h":32.64,"l":31.37,"n":987,"o":31.37,"t":"2025-03-17T04:00:00Z","v":136886,"vw":32.33833},{"c":32.55,"h":32.8619,"l":32.17,"n":662,"o":32.83,"t":"2025-03-18T04:00:00Z","v":64318,"vw":32.518611},{"c":32.33,"h":32.47,"l":32.03,"n":445,"o":32.465,"t":"2025-03-19T04:00:00Z","v":78342,"vw":32.386897},{"c":31.1,"h":31.55,"l":31.07,"n":455,"o":31.24,"t":"2025-03-20T04:00:00Z","v":57344,"vw":31.320541},{"c":30.54,"h":30.7,"l":30.32,"n":503,"o":30.56,"t":"2025-03-21T04:00:00Z","v":63559,"vw":30.469935},{"c":30.46,"h":30.64,"l":30.37,"n":453,"o":30.63,"t":"2025-03-24T04:00:00Z","v":48688,"vw":30.497954},{"c":30.08,"h":30.58,"l":30.08,"n":360,"o":30.11,"t":"2025-03-25T04:00:00Z","v":190290,"vw":30.351202},{"c":30.3,"h":30.6,"l":30.06,"n":232,"o":30.3,"t":"2025-03-26T04:00:00Z","v":29569,"vw":30.299585},{"c":30.76,"h":31.05,"l":30.46,"n":456,"o":30.47,"t":"2025-03-27T04:00:00Z","v":44395,"vw":30.837074},{"c":29.75,"h":30.42,"l":29.68,"n":532,"o":30.42,"t":"2025-03-28T04:00:00Z","v":60106,"vw":29.833205},{"c":29.61,"h":29.69,"l":29.14,"n":312,"o":29.31,"t":"2025-03-31T04:00:00Z","v":38385,"vw":29.449966},{"c":29.79,"h":29.8868,"l":29.59,"n":251,"o":29.71,"t":"2025-04-01T04:00:00Z","v":34068,"vw":29.677968},{"c":29.7,"h":29.7844,"l":29.3998,"n":240,"o":29.7,"t":"2025-04-02T04:00:00Z","v":17055,"vw":29.639297},{"c":29.16,"h":29.39,"l":28.82,"n":505,"o":28.82,"t":"2025-04-03T04:00:00Z","v":57009,"vw":29.115274},{"c":26.59,"h":27.23,"l":25.77,"n":1581,"o":27.11,"t":"2025-04-04T04:00:00Z","v":227066,"vw":26.459991},{"c":25.24,"h":26.76,"l":24.61,"n":1125,"o":24.86,"t":"2025-04-07T04:00:00Z","v":142288,"vw":25.157814},{"c":23.99,"h":26.08,"l":23.68,"n":797,"o":25.96,"t":"2025-04-08T04:00:00Z","v":103854,"vw":24.605402},{"c":25.13,"h":25.375,"l":23.69,"n":728,"o":24.15,"t":"2025-04-09T04:00:00Z","v":109605,"vw":24.635619},{"c":24.93,"h":25.74,"l":24.72,"n":586,"o":25.33,"t":"2025-04-10T04:00:00Z","v":52242,"vw":25.228725},{"c":25.38,"h":25.44,"l":24.66,"n":472,"o":25.16,"t":"2025-04-11T04:00:00Z","v":57296,"vw":25.138497},{"c":26.15,"h":26.85,"l":25.91,"n":457,"o":25.91,"t":"2025-04-14T04:00:00Z","v":63072,"vw":26.347482},{"c":26.02,"h":26.128,"l":25.99,"n":261,"o":26.07,"t":"2025-04-15T04:00:00Z","v":17366,"vw":26.051032},{"c":25.33,"h":25.58,"l":25.144,"n":275,"o":25.42,"t":"2025-04-16T04:00:00Z","v":40112,"vw":25.390147},{"c":25.23,"h":25.88,"l":25.23,"n":313,"o":25.73,"t":"2025-04-17T04:00:00Z","v":39680,"vw":25.559507},{"c":25.26,"h":25.27,"l":24.9322,"n":250,"o":25.21,"t":"2025-04-21T04:00:00Z","v":22249,"vw":25.100559},{"c":26.19,"h":26.42,"l":25.73,"n":294,"o":25.75,"t":"2025-04-22T04:00:00Z","v":36467,"vw":26.100983},{"c":27.01,"h":27.75,"l":26.99,"n":495,"o":27.12,"t":"2025-04-23T04:00:00Z","v":66292,"vw":27.273006},{"c":27.21,"h":27.25,"l":26.75,"n":284,"o":26.75,"t":"2025-04-24T04:00:00Z","v":31346,"vw":27.095548},{"c":27.09,"h":27.1,"l":26.8506,"n":174,"o":26.96,"t":"2025-04-25T04:00:00Z","v":17140,"vw":26.976883},{"c":27.28,"h":27.29,"l":26.98,"n":256,"o":26.98,"t":"2025-04-28T04:00:00Z","v":47234,"vw":27.227649},{"c":27.18,"h":27.382,"l":27.15,"n":115,"o":27.22,"t":"2025-04-29T04:00:00Z","v":24793,"vw":27.208163},{"c":26.95,"h":27.06,"l":26.7389,"n":244,"o":27,"t":"2025-04-30T04:00:00Z","v":49795,"vw":26.853943},{"c":27.01,"h":27.13,"l":26.9378,"n":275,"o":27.05,"t":"2025-05-01T04:00:00Z","v":86478,"vw":27.01942},{"c":27.89,"h":28.03,"l":27.7141,"n":372,"o":27.75,"t":"2025-05-02T04:00:00Z","v":51795,"vw":27.905341},{"c":27.89,"h":28.05,"l":27.56,"n":345,"o":27.62,"t":"2025-05-05T04:00:00Z","v":39237,"vw":27.895722},{"c":28,"h":28.23,"l":28,"n":317,"o":28.03,"t":"2025-05-06T04:00:00Z","v":41398,"vw":28.104006},{"c":27.39,"h":27.71,"l":27.3,"n":486,"o":27.71,"t":"2025-05-07T04:00:00Z","v":110606,"vw":27.549049},{"c":27.67,"h":27.78,"l":27.32,"n":318,"o":27.57,"t":"2025-05-08T04:00:00Z","v":63089,"vw":27.48246},{"c":27.52,"h":27.85,"l":27.44,"n":347,"o":27.85,"t":"2025-05-09T04:00:00Z","v":44012,"vw":27.568736},{"c":29.02,"h":29.1502,"l":28.69,"n":917,"o":28.92,"t":"2025-05-12T04:00:00Z","v":197692,"vw":28.897834},{"c":28.94,"h":29.29,"l":28.61,"n":527,"o":28.61,"t":"2025-05-13T04:00:00Z","v":69332,"vw":29.016493},{"c":29.34,"h":29.4,"l":29.13,"n":285,"o":29.31,"t":"2025-05-14T04:00:00Z","v":25301,"vw":29.273095},{"c":28.67,"h":28.89,"l":28.43,"n":289,"o":28.89,"t":"2025-05-15T04:00:00Z","v":33749,"vw":28.575752},{"c":28.76,"h":28.92,"l":28.7,"n":162,"o":28.76,"t":"2025-05-16T04:00:00Z","v":30051,"vw":28.799254},{"c":28.69,"h":28.74,"l":28.34,"n":178,"o":28.45,"t":"2025-05-19T04:00:00Z","v":12951,"vw":28.547465},{"c":28.52,"h":28.83,"l":28.473,"n":176,"o":28.72,"t":"2025-05-20T04:00:00Z","v":20961,"vw":28.601234},{"c":28.3,"h":28.93,"l":28.22,"n":201,"o":28.71,"t":"2025-05-21T04:00:00Z","v":29983,"vw":28.427579},{"c":28.03,"h":28.15,"l":27.91,"n":201,"o":28.14,"t":"2025-05-22T04:00:00Z","v":28454,"vw":28.065191},{"c":27.99,"h":28.05,"l":27.62,"n":186,"o":27.62,"t":"2025-05-23T04:00:00Z","v":16974,"vw":27.946013},{"c":27.98,"h":28.03,"l":27.82,"n":322,"o":27.82,"t":"2025-05-27T04:00:00Z","v":70302,"vw":27.933029},{"c":27.79,"h":28.03,"l":27.74,"n":231,"o":27.94,"t":"2025-05-28T04:00:00Z","v":54145,"vw":27.895152},{"c":28.18,"h":28.3,"l":28.11,"n":168,"o":28.13,"t":"2025-05-29T04:00:00Z","v":113651,"vw":28.136793},{"c":27.37,"h":27.75,"l":27.15,"n":296,"o":27.75,"t":"2025-05-30T04:00:00Z","v":68657,"vw":27.377394},{"c":27.56,"h":27.5899,"l":27.342,"n":218,"o":27.397,"t":"2025-06-02T04:00:00Z","v":15312,"vw":27.470911},{"c":27.68,"h":27.7535,"l":27.55,"n":190,"o":27.73,"t":"2025-06-03T04:00:00Z","v":18946,"vw":27.679775},{"c":28.25,"h":28.46,"l":28.0101,"n":275,"o":28.0101,"t":"2025-06-04T04:00:00Z","v":39616,"vw":28.305261},{"c":28.45,"h":28.67,"l":28.3,"n":359,"o":28.31,"t":"2025-06-05T04:00:00Z","v":25002,"vw":28.450052},{"c":28.38,"h":28.4,"l":28.0933,"n":271,"o":28.2445,"t":"2025-06-06T04:00:00Z","v":25181,"vw":28.195038},{"c":28.96,"h":29.11,"l":28.81,"n":307,"o":28.81,"t":"2025-06-09T04:00:00Z","v":28720,"vw":29.021191},{"c":29.1,"h":29.13,"l":28.84,"n":191,"o":29.04,"t":"2025-06-10T04:00:00Z","v":18085,"vw":29.031477},{"c":29.13,"h":29.52,"l":29.08,"n":186,"o":29.34,"t":"2025-06-11T04:00:00Z","v":13812,"vw":29.215277},{"c":28.98,"h":29.07,"l":28.89,"n":124,"o":28.98,"t":"2025-06-12T04:00:00Z","v":14278,"vw":29.023858},{"c":28.18,"h":28.59,"l":28.16,"n":137,"o":28.45,"t":"2025-06-13T04:00:00Z","v":23283,"vw":28.393119},{"c":28.81,"h":28.98,"l":28.7,"n":293,"o":28.77,"t":"2025-06-16T04:00:00Z","v":32602,"vw":28.845974},{"c":28.3,"h":28.6,"l":28.255,"n":204,"o":28.55,"t":"2025-06-17T04:00:00Z","v":34483,"vw":28.353519},{"c":28.02,"h":28.21,"l":27.96,"n":217,"o":28.03,"t":"2025-06-18T04:00:00Z","v":20045,"vw":28.078433},{"c":27.81,"h":28.01,"l":27.72,"n":244,"o":28.01,"t":"2025-06-20T04:00:00Z","v":23772,"vw":27.888827},{"c":27.8,"h":27.81,"l":27.45,"n":349,"o":27.58,"t":"2025-06-23T04:00:00Z","v":39558,"vw":27.677087},{"c":28.74,"h":28.81,"l":28.17,"n":388,"o":28.17,"t":"2025-06-24T04:00:00Z","v":46382,"vw":28.612084},{"c":28.55,"h":28.74,"l":28.52,"n":185,"o":28.73,"t":"2025-06-25T04:00:00Z","v":27008,"vw":28.599419},{"c":28.48,"h":28.67,"l":28.42,"n":315,"o":28.67,"t":"2025-06-26T04:00:00Z","v":31802,"vw":28.484191},{"c":28.55,"h":28.59,"l":28.3711,"n":221,"o":28.46,"t":"2025-06-27T04:00:00Z","v":25670,"vw":28.461442},{"c":28.38,"h":28.425,"l":28.2534,"n":243,"o":28.38,"t":"2025-06-30T04:00:00Z","v":32517,"vw":28.364663},{"c":28.51,"h":28.59,"l":28.42,"n":170,"o":28.43,"t":"2025-07-01T04:00:00Z","v":8038,"vw":28.506524},{"c":28.53,"h":28.53,"l":28.3,"n":151,"o":28.33,"t":"2025-07-02T04:00:00Z","v":10992,"vw":28.422234},{"c":28.6,"h":28.6065,"l":28.47,"n":138,"o":28.47,"t":"2025-07-03T04:00:00Z","v":26264,"vw":28.562829},{"c":28.82,"h":29.0984,"l":28.62,"n":226,"o":28.62,"t":"2025-07-07T04:00:00Z","v":23024,"vw":28.863925},{"c":29,"h":29.36,"l":29,"n":239,"o":29.11,"t":"2025-07-08T04:00:00Z","v":22075,"vw":29.19026},{"c":28.66,"h":28.7155,"l":28.5558,"n":187,"o":28.7155,"t":"2025-07-09T04:00:00Z","v":15340,"vw":28.673839},{"c":28.94,"h":28.99,"l":28.7473,"n":251,"o":28.99,"t":"2025-07-10T04:00:00Z","v":26528,"vw":28.896845},{"c":28.82,"h":29.02,"l":28.73,"n":307,"o":28.9,"t":"2025-07-11T04:00:00Z","v":38706,"vw":28.854894},{"c":29.09,"h":29.22,"l":28.89,"n":192,"o":28.89,"t":"2025-07-14T04:00:00Z","v":22776,"vw":29.047944},{"c":29.91,"h":29.94,"l":29.52,"n":330,"o":29.62,"t":"2025-07-15T04:00:00Z","v":70260,"vw":29.754935},{"c":29.45,"h":29.79,"l":29.17,"n":345,"o":29.79,"t":"2025-07-16T04:00:00Z","v":39504,"vw":29.365936},{"c":29.82,"h":29.9365,"l":29.46,"n":229,"o":29.46,"t":"2025-07-17T04:00:00Z","v":15196,"vw":29.83686},{"c":29.99,"h":30.4811,"l":29.99,"n":250,"o":30.13,"t":"2025-07-18T04:00:00Z","v":31829,"vw":30.238819},{"c":29.9241,"h":30.22,"l":29.87,"n":213,"o":29.95,"t":"2025-07-21T04:00:00Z","v":29513,"vw":30.056811},{"c":30.43,"h":30.51,"l":29.89,"n":160,"o":30.06,"t":"2025-07-22T04:00:00Z","v":7751,"vw":30.348634},{"c":30.675,"h":30.87,"l":30.6,"n":394,"o":30.71,"t":"2025-07-23T04:00:00Z","v":43992,"vw":30.694217},{"c":30.24,"h":30.63,"l":30.21,"n":312,"o":30.63,"t":"2025-07-24T04:00:00Z","v":23065,"vw":30.324061},{"c":29.93,"h":30.0095,"l":29.75,"n":159,"o":29.75,"t":"2025-07-25T04:00:00Z","v":21085,"vw":29.888703},{"c":29.72,"h":29.965,"l":29.7025,"n":232,"o":29.965,"t":"2025-07-28T04:00:00Z","v":24517,"vw":29.772515},{"c":29.3566,"h":29.96,"l":29.3001,"n":145,"o":29.85,"t":"2025-07-29T04:00:00Z","v":8595,"vw":29.515449},{"c":28.8,"h":29.21,"l":28.755,"n":178,"o":29.19,"t":"2025-07-30T04:00:00Z","v":16899,"vw":28.973338},{"c":28.9955,"h":29.1796,"l":28.63,"n":177,"o":28.8,"t":"2025-07-31T04:00:00Z","v":32166,"vw":28.964282},{"c":28.5003,"h":28.6,"l":28.3145,"n":201,"o":28.6,"t":"2025-08-01T04:00:00Z","v":23791,"vw":28.433663},{"c":28.9,"h":28.94,"l":28.73,"n":212,"o":28.87,"t":"2025-08-04T04:00:00Z","v":15754,"vw":28.855248},{"c":28.7,"h":28.99,"l":28.7,"n":112,"o":28.99,"t":"2025-08-05T04:00:00Z","v":23607,"vw":28.898207},{"c":29.01,"h":29.01,"l":28.76,"n":177,"o":28.86,"t":"2025-08-06T04:00:00Z","v":22245,"vw":28.939953},{"c":29.28,"h":29.302,"l":29.1204,"n":162,"o":29.18,"t":"2025-08-07T04:00:00Z","v":17599,"vw":29.236955},{"c":29.187,"h":29.22,"l":28.9953,"n":156,"o":29.17,"t":"2025-08-08T04:00:00Z","v":14622,"vw":29.139576},{"c":29.08,"h":29.38,"l":29,"n":374,"o":29.25,"t":"2025-08-11T04:00:00Z","v":25236,"vw":29.1424},{"c":29.532,"h":29.5701,"l":29.1654,"n":172,"o":29.19,"t":"2025-08-12T04:00:00Z","v":19482,"vw":29.405095},{"c":30.18,"h":30.23,"l":29.99,"n":670,"o":30.22,"t":"2025-08-13T04:00:00Z","v":27937,"vw":30.140391},{"c":29.49,"h":29.7,"l":29.43,"n":184,"o":29.6,"t":"2025-08-14T04:00:00Z","v":15838,"vw":29.584228},{"c":29.77,"h":29.85,"l":29.5,"n":189,"o":29.5,"t":"2025-08-15T04:00:00Z","v":20814,"vw":29.743012},{"c":29.76,"h":30.09,"l":29.76,"n":245,"o":30.09,"t":"2025-08-18T04:00:00Z","v":24210,"vw":29.895914},{"c":29.55,"h":29.89,"l":29.4658,"n":163,"o":29.76,"t":"2025-08-19T04:00:00Z","v":9665,"vw":29.766622},{"c":29.59,"h":29.61,"l":29.27,"n":237,"o":29.52,"t":"2025-08-20T04:00:00Z","v":26138,"vw":29.474607},{"c":30.0206,"h":30.1,"l":29.48,"n":278,"o":29.48,"t":"2025-08-21T04:00:00Z","v":20832,"vw":29.880069},{"c":30.8206,"h":30.9485,"l":30.3,"n":328,"o":30.3,"t":"2025-08-22T04:00:00Z","v":40224,"vw":30.735225},{"c":30.88,"h":31.36,"l":30.85,"n":444,"o":31.15,"t":"2025-08-25T04:00:00Z","v":40918,"vw":31.157352},{"c":31.07,"h":31.3327,"l":31.0134,"n":374,"o":31.0956,"t":"2025-08-26T04:00:00Z","v":55918,"vw":31.192272},{"c":30.32,"h":30.53,"l":30.18,"n":282,"o":30.53,"t":"2025-08-27T04:00:00Z","v":43850,"vw":30.309742},{"c":30.37,"h":30.42,"l":30.195,"n":199,"o":30.195,"t":"2025-08-28T04:00:00Z","v":22744,"vw":30.322676},{"c":30.8278,"h":30.9198,"l":30.58,"n":836,"o":30.58,"t":"2025-08-29T04:00:00Z","v":45216,"vw":30.818692},{"c":30.98,"h":31.02,"l":30.39,"n":300,"o":30.58,"t":"2025-09-02T04:00:00Z","v":36470,"vw":30.766839},{"c":30.92,"h":30.95,"l":30.735,"n":232,"o":30.83,"t":"2025-09-03T04:00:00Z","v":22142,"vw":30.848748},{"c":30.5985,"h":30.67,"l":30.46,"n":230,"o":30.67,"t":"2025-09-04T04:00:00Z","v":27736,"vw":30.546843},{"c":30.9382,"h":31.0601,"l":30.75,"n":153,"o":31.0601,"t":"2025-09-05T04:00:00Z","v":24465,"vw":30.950466},{"c":31.6099,"h":31.63,"l":31.26,"n":275,"o":31.48,"t":"2025-09-08T04:00:00Z","v":31639,"vw":31.455242},{"c":32.12,"h":32.27,"l":31.74,"n":409,"o":31.74,"t":"2025-09-09T04:00:00Z","v":50307,"vw":32.07294},{"c":31.84,"h":31.93,"l":31.64,"n":268,"o":31.9,"t":"2025-09-10T04:00:00Z","v":33910,"vw":31.792666},{"c":32.69,"h":32.75,"l":32.05,"n":524,"o":32.05,"t":"2025-09-11T04:00:00Z","v":52644,"vw":32.4297},{"c":32.71,"h":32.74,"l":32.405,"n":342,"o":32.73,"t":"2025-09-12T04:00:00Z","v":43674,"vw":32.562509},{"c":32.98,"h":33.095,"l":32.87,"n":401,"o":32.96,"t":"2025-09-15T04:00:00Z","v":35788,"vw":32.989543},{"c":33.56,"h":33.6124,"l":33,"n":509,"o":33,"t":"2025-09-16T04:00:00Z","v":107966,"vw":33.482463},{"c":34.53,"h":34.54,"l":34.07,"n":693,"o":34.2,"t":"2025-09-17T04:00:00Z","v":72398,"vw":34.334432},{"c":33.91,"h":34.115,"l":33.7519,"n":592,"o":34.03,"t":"2025-09-18T04:00:00Z","v":139128,"vw":33.945766},{"c":33.75,"h":34.05,"l":33.75,"n":387,"o":34,"t":"2025-09-19T04:00:00Z","v":113382,"vw":33.934138},{"c":32.98,"h":33.4402,"l":32.98,"n":470,"o":33.41,"t":"2025-09-22T04:00:00Z","v":57998,"vw":33.12838},{"c":32.2446,"h":32.8864,"l":32.2205,"n":262,"o":32.86,"t":"2025-09-23T04:00:00Z","v":29756,"vw":32.442193},{"c":33.1823,"h":33.6388,"l":32.92,"n":386,"o":32.92,"t":"2025-09-24T04:00:00Z","v":43033,"vw":33.264564},{"c":33.36,"h":33.4657,"l":32.8872,"n":335,"o":33.22,"t":"2025-09-25T04:00:00Z","v":40471,"vw":33.280813},{"c":32.84,"h":33.14,"l":32.57,"n":331,"o":33.14,"t":"2025-09-26T04:00:00Z","v":30702,"vw":32.785611},{"c":33.4741,"h":33.71,"l":33.3,"n":530,"o":33.4,"t":"2025-09-29T04:00:00Z","v":51295,"vw":33.44851},{"c":33.2,"h":33.79,"l":33.09,"n":290,"o":33.79,"t":"2025-09-30T04:00:00Z","v":19636,"vw":33.284468},{"c":33.6943,"h":33.72,"l":33.28,"n":262,"o":33.36,"t":"2025-10-01T04:00:00Z","v":16223,"vw":33.462167},{"c":34.1,"h":34.4299,"l":33.878,"n":357,"o":34.16,"t":"2025-10-02T04:00:00Z","v":36049,"vw":34.136008},{"c":33.6494,"h":34.01,"l":33.4865,"n":285,"o":34.01,"t":"2025-10-03T04:00:00Z","v":25571,"vw":33.723604},{"c":34.0095,"h":34.14,"l":33.57,"n":270,"o":33.57,"t":"2025-10-06T04:00:00Z","v":14428,"vw":34.039183},{"c":33.23,"h":34.14,"l":33.17,"n":226,"o":34.14,"t":"2025-10-07T04:00:00Z","v":13087,"vw":33.447367},{"c":33.52,"h":33.56,"l":33.2225,"n":259,"o":33.235,"t":"2025-10-08T04:00:00Z","v":29288,"vw":33.348039},{"c":32.82,"h":33.41,"l":32.72,"n":357,"o":33.41,"t":"2025-10-09T04:00:00Z","v":56113,"vw":32.932344},{"c":30.8577,"h":32.9659,"l":30.6541,"n":1000,"o":32.82,"t":"2025-10-10T04:00:00Z","v":83288,"vw":31.262722},{"c":31.8251,"h":31.97,"l":31.6225,"n":413,"o":31.79,"t":"2025-10-13T04:00:00Z","v":53449,"vw":31.858828},{"c":31.2,"h":31.56,"l":30.8122,"n":321,"o":30.94,"t":"2025-10-14T04:00:00Z","v":22541,"vw":31.236691},{"c":31.78,"h":32.0599,"l":31.57,"n":250,"o":31.87,"t":"2025-10-15T04:00:00Z","v":16225,"vw":31.850105},{"c":31.45,"h":31.75,"l":31.36,"n":325,"o":31.72,"t":"2025-10-16T04:00:00Z","v":23557,"vw":31.534334},{"c":31.4038,"h":31.53,"l":30.985,"n":322,"o":31,"t":"2025-10-17T04:00:00Z","v":17706,"vw":31.300757},{"c":32.16,"h":32.21,"l":31.53,"n":262,"o":31.53,"t":"2025-10-20T04:00:00Z","v":20019,"vw":31.993764},{"c":31.84,"h":32.04,"l":31.805,"n":179,"o":32.04,"t":"2025-10-21T04:00:00Z","v":10052,"vw":31.959805},{"c":31.55,"h":31.99,"l":31.3306,"n":563,"o":31.67,"t":"2025-10-22T04:00:00Z","v":109535,"vw":31.88306},{"c":32.08,"h":32.305,"l":31.75,"n":262,"o":31.75,"t":"2025-10-23T04:00:00Z","v":17815,"vw":32.082402},{"c":32.18,"h":32.43,"l":32.18,"n":495,"o":32.4,"t":"2025-10-24T04:00:00Z","v":93122,"vw":32.341464},{"c":32.7108,"h":32.93,"l":32.7108,"n":283,"o":32.81,"t":"2025-10-27T04:00:00Z","v":29045,"vw":32.799872},{"c":32.28,"h":32.54,"l":32.15,"n":200,"o":32.54,"t":"2025-10-28T04:00:00Z","v":25655,"vw":32.337568},{"c":32.28,"h":32.67,"l":32.23,"n":173,"o":32.63,"t":"2025-10-29T04:00:00Z","v":23550,"vw":32.530159},{"c":31.67,"h":31.869,"l":31.67,"n":277,"o":31.86,"t":"2025-10-30T04:00:00Z","v":18945,"vw":31.822243},{"c":31.83,"h":31.93,"l":31.36,"n":267,"o":31.56,"t":"2025-10-31T04:00:00Z","v":37928,"vw":31.836983},{"c":31.92,"h":32,"l":31.66,"n":145,"o":31.86,"t":"2025-11-03T05:00:00Z","v":7268,"vw":31.879208},{"c":31.2878,"h":31.67,"l":31.2556,"n":229,"o":31.49,"t":"2025-11-04T05:00:00Z","v":19305,"vw":31.461517},{"c":31.34,"h":31.49,"l":31.17,"n":233,"o":31.33,"t":"2025-11-05T05:00:00Z","v":116702,"vw":31.358554},{"c":31.3176,"h":32.0264,"l":31.3176,"n":181,"o":31.8,"t":"2025-11-06T05:00:00Z","v":13141,"vw":31.601031},{"c":31.0043,"h":31.03,"l":30.5,"n":242,"o":30.95,"t":"2025-11-07T05:00:00Z","v":24369,"vw":30.667548},{"c":31.7193,"h":31.79,"l":31.51,"n":178,"o":31.62,"t":"2025-11-10T05:00:00Z","v":10221,"vw":31.681695},{"c":31.6895,"h":31.9243,"l":31.52,"n":228,"o":31.81,"t":"2025-11-11T05:00:00Z","v":17939,"vw":31.728069},{"c":31.2,"h":31.68,"l":31.13,"n":215,"o":31.68,"t":"2025-11-12T05:00:00Z","v":10717,"vw":31.208949},{"c":30.71,"h":31.39,"l":30.6,"n":221,"o":31.39,"t":"2025-11-13T05:00:00Z","v":20843,"vw":31.061877},{"c":30.2184,"h":30.885,"l":30.19,"n":232,"o":30.19,"t":"2025-11-14T05:00:00Z","v":30321,"vw":30.391576},{"c":29.8708,"h":30.225,"l":29.851,"n":183,"o":30.13,"t":"2025-11-17T05:00:00Z","v":31919,"vw":30.131674},{"c":30.0299,"h":30.14,"l":29.34,"n":320,"o":29.4,"t":"2025-11-18T05:00:00Z","v":32488,"vw":29.848513},{"c":29.5782,"h":29.84,"l":29.4701,"n":146,"o":29.84,"t":"2025-11-19T05:00:00Z","v":7087,"vw":29.634707},{"c":28.5963,"h":29.8376,"l":28.5963,"n":229,"o":29.53,"t":"2025-11-20T05:00:00Z","v":101471,"vw":29.491971},{"c":28.92,"h":29.165,"l":28.51,"n":134,"o":28.59,"t":"2025-11-21T05:00:00Z","v":6258,"vw":28.879228},{"c":29.7658,"h":29.79,"l":29.37,"n":221,"o":29.37,"t":"2025-11-24T05:00:00Z","v":22780,"vw":29.668538},{"c":29.8441,"h":29.97,"l":29.8012,"n":119,"o":29.97,"t":"2025-11-25T05:00:00Z","v":12741,"vw":29.900691},{"c":29.8634,"h":30.0302,"l":29.66,"n":165,"o":29.8,"t":"2025-11-26T05:00:00Z","v":19172,"vw":29.821845},{"c":30.0101,"h":30.085,"l":29.89,"n":115,"o":29.89,"t":"2025-11-28T05:00:00Z","v":8808,"vw":30.010319},{"c":30.25,"h":30.4612,"l":29.97,"n":176,"o":29.97,"t":"2025-12-01T05:00:00Z","v":29836,"vw":30.230211},{"c":30.09,"h":30.1,"l":29.9,"n":131,"o":29.99,"t":"2025-12-02T05:00:00Z","v":8739,"vw":30.024328},{"c":29.6584,"h":29.8605,"l":29.6294,"n":208,"o":29.8605,"t":"2025-12-03T05:00:00Z","v":12394,"vw":29.695894},{"c":29.77,"h":29.89,"l":29.66,"n":287,"o":29.66,"t":"2025-12-04T05:00:00Z","v":41644,"vw":29.71556},{"c":30.171,"h":30.26,"l":30.09,"n":205,"o":30.09,"t":"2025-12-05T05:00:00Z","v":21616,"vw":30.188742},{"c":30.23,"h":30.3,"l":30.1126,"n":200,"o":30.18,"t":"2025-12-08T05:00:00Z","v":15754,"vw":30.190138},{"c":29.78,"h":29.8,"l":29.527,"n":285,"o":29.8,"t":"2025-12-09T05:00:00Z","v":22582,"vw":29.648675},{"c":29.96,"h":30.08,"l":29.8801,"n":251,"o":29.97,"t":"2025-12-10T05:00:00Z","v":19471,"vw":30.008681},{"c":29.9375,"h":30.03,"l":29.71,"n":124,"o":29.76,"t":"2025-12-11T05:00:00Z","v":6508,"vw":29.892364},{"c":29.8444,"h":30.33,"l":29.79,"n":174,"o":30.2444,"t":"2025-12-12T05:00:00Z","v":14946,"vw":30.023695},{"c":29.2106,"h":29.73,"l":29.21,"n":244,"o":29.66,"t":"2025-12-15T05:00:00Z","v":19815,"vw":29.452501},{"c":29.1043,"h":29.11,"l":28.9,"n":421,"o":29.01,"t":"2025-12-16T05:00:00Z","v":36791,"vw":28.996266},{"c":28.885,"h":29.4274,"l":28.885,"n":197,"o":29.24,"t":"2025-12-17T05:00:00Z","v":17516,"vw":29.14433},{"c":29.1721,"h":29.3701,"l":29.16,"n":205,"o":29.28,"t":"2025-12-18T05:00:00Z","v":20607,"vw":29.249375},{"c":29.38,"h":29.67,"l":29.3,"n":387,"o":29.3,"t":"2025-12-19T05:00:00Z","v":23779,"vw":29.530977},{"c":29.3875,"h":29.48,"l":29.27,"n":226,"o":29.37,"t":"2025-12-22T05:00:00Z","v":23895,"vw":29.384539},{"c":29.25,"h":29.36,"l":29.0701,"n":152,"o":29.36,"t":"2025-12-23T05:00:00Z","v":15781,"vw":29.206718},{"c":29.25,"h":29.29,"l":29.2,"n":171,"o":29.2,"t":"2025-12-24T05:00:00Z","v":9742,"vw":29.246246},{"c":29.4275,"h":29.4468,"l":29.29,"n":235,"o":29.31,"t":"2025-12-26T05:00:00Z","v":26792,"vw":29.354246},{"c":29.21,"h":29.22,"l":29.07,"n":177,"o":29.07,"t":"2025-12-29T05:00:00Z","v":13900,"vw":29.14064},{"c":29.13,"h":29.47,"l":29.13,"n":174,"o":29.35,"t":"2025-12-30T05:00:00Z","v":29578,"vw":29.286987},{"c":28.8131,"h":28.9705,"l":28.75,"n":231,"o":28.9,"t":"2025-12-31T05:00:00Z","v":37219,"vw":28.834186},{"c":30.0728,"h":30.17,"l":29.8,"n":324,"o":29.8,"t":"2026-01-02T05:00:00Z","v":28313,"vw":30.035604},{"c":30.22,"h":30.33,"l":29.66,"n":282,"o":29.79,"t":"2026-01-05T05:00:00Z","v":20777,"vw":30.045992},{"c":29.9808,"h":30.45,"l":29.98,"n":171,"o":30.32,"t":"2026-01-06T05:00:00Z","v":10863,"vw":30.208589},{"c":29.5224,"h":29.82,"l":29.5,"n":144,"o":29.82,"t":"2026-01-07T05:00:00Z","v":6996,"vw":29.651863},{"c":29.81,"h":29.99,"l":29.36,"n":352,"o":29.36,"t":"2026-01-08T05:00:00Z","v":17354,"vw":29.823683},{"c":29.428,"h":29.71,"l":29.34,"n":201,"o":29.71,"t":"2026-01-09T05:00:00Z","v":20047,"vw":29.434572},{"c":30.74,"h":30.8194,"l":29.91,"n":371,"o":29.91,"t":"2026-01-12T05:00:00Z","v":54158,"vw":30.369381},{"c":30.1305,"h":30.51,"l":30.115,"n":252,"o":30.51,"t":"2026-01-13T05:00:00Z","v":13484,"vw":30.264812},{"c":30.0734,"h":30.3214,"l":30.0695,"n":242,"o":30.09,"t":"2026-01-14T05:00:00Z","v":19212,"vw":30.160928},{"c":29.8828,"h":30.13,"l":29.71,"n":283,"o":30.07,"t":"2026-01-15T05:00:00Z","v":17041,"vw":30.000458},{"c":29.56,"h":29.91,"l":29.4,"n":231,"o":29.91,"t":"2026-01-16T05:00:00Z","v":16473,"vw":29.532805},{"c":29.14,"h":29.45,"l":29.06,"n":330,"o":29.33,"t":"2026-01-20T05:00:00Z","v":21086,"vw":29.240951},{"c":29.7633,"h":29.84,"l":29.378,"n":270,"o":29.66,"t":"2026-01-21T05:00:00Z","v":31961,"vw":29.621412},{"c":30.27,"h":30.49,"l":30.12,"n":209,"o":30.18,"t":"2026-01-22T05:00:00Z","v":18021,"vw":30.361601},{"c":30.13,"h":30.27,"l":30.1101,"n":170,"o":30.19,"t":"2026-01-23T05:00:00Z","v":11835,"vw":30.201816},{"c":29.9758,"h":30.12,"l":29.9,"n":262,"o":29.99,"t":"2026-01-26T05:00:00Z","v":27311,"vw":30.005017},{"c":30.1261,"h":30.295,"l":30.1,"n":282,"o":30.12,"t":"2026-01-27T05:00:00Z","v":26204,"vw":30.14375},{"c":30.24,"h":30.68,"l":30.2,"n":221,"o":30.56,"t":"2026-01-28T05:00:00Z","v":10502,"vw":30.346732},{"c":30.28,"h":30.68,"l":29.9,"n":199,"o":30.46,"t":"2026-01-29T05:00:00Z","v":17993,"vw":30.325435},{"c":29.6132,"h":30.2,"l":29.59,"n":248,"o":30.2,"t":"2026-01-30T05:00:00Z","v":14130,"vw":29.739922},{"c":29.4096,"h":29.51,"l":29.25,"n":384,"o":29.25,"t":"2026-02-02T05:00:00Z","v":11808,"vw":29.410319},{"c":29.16,"h":29.3288,"l":28.74,"n":249,"o":29.19,"t":"2026-02-03T05:00:00Z","v":20216,"vw":28.985404},{"c":28.58,"h":28.99,"l":28.35,"n":306,"o":28.99,"t":"2026-02-04T05:00:00Z","v":21081,"vw":28.655777},{"c":28.7946,"h":29.01,"l":28.61,"n":1469,"o":28.74,"t":"2026-02-05T05:00:00Z","v":156959,"vw":28.801103},{"c":29.8996,"h":29.9,"l":29.2119,"n":213,"o":29.24,"t":"2026-02-06T05:00:00Z","v":32139,"vw":29.55275},{"c":29.931,"h":30.025,"l":29.64,"n":207,"o":29.7,"t":"2026-02-09T05:00:00Z","v":16238,"vw":29.830139},{"c":30.15,"h":30.41,"l":29.95,"n":210,"o":29.95,"t":"2026-02-10T05:00:00Z","v":21450,"vw":30.158736},{"c":29.94,"h":30.05,"l":29.78,"n":238,"o":30.05,"t":"2026-02-11T05:00:00Z","v":20923,"vw":29.903784},{"c":29.11,"h":29.74,"l":28.86,"n":264,"o":29.74,"t":"2026-02-12T05:00:00Z","v":28282,"vw":29.194009},{"c":29.0544,"h":29.2,"l":28.82,"n":273,"o":28.82,"t":"2026-02-13T05:00:00Z","v":37691,"vw":29.107269},{"c":29.0127,"h":29.21,"l":28.89,"n":181,"o":28.98,"t":"2026-02-17T05:00:00Z","v":15597,"vw":29.0132},{"c":29.0055,"h":29.19,"l":28.99,"n":133,"o":29.06,"t":"2026-02-18T05:00:00Z","v":6875,"vw":29.134918},{"c":28.93,"h":29.01,"l":28.78,"n":138,"o":29.01,"t":"2026-02-19T05:00:00Z","v":16621,"vw":28.927723},{"c":28.8796,"h":28.955,"l":28.4,"n":203,"o":28.4,"t":"2026-02-20T05:00:00Z","v":13315,"vw":28.822468},{"c":28.6229,"h":29.04,"l":28.5501,"n":148,"o":29.04,"t":"2026-02-23T05:00:00Z","v":7337,"vw":28.748953},{"c":29.04,"h":29.04,"l":28.48,"n":153,"o":28.48,"t":"2026-02-24T05:00:00Z","v":13329,"vw":28.82774},{"c":28.9,"h":29.07,"l":28.7134,"n":248,"o":28.97,"t":"2026-02-25T05:00:00Z","v":21291,"vw":28.966979},{"c":28.33,"h":28.4299,"l":28.03,"n":224,"o":28.39,"t":"2026-02-26T05:00:00Z","v":16197,"vw":28.229512},{"c":27.8594,"h":28.27,"l":27.7896,"n":432,"o":28.27,"t":"2026-02-27T05:00:00Z","v":22147,"vw":27.952674},{"c":27.51,"h":27.55,"l":27.15,"n":688,"o":27.15,"t":"2026-03-02T05:00:00Z","v":143565,"vw":27.27415},{"c":26.6152,"h":26.83,"l":26.08,"n":330,"o":26.83,"t":"2026-03-03T05:00:00Z","v":25044,"vw":26.509538},{"c":26.88,"h":26.98,"l":26.73,"n":262,"o":26.86,"t":"2026-03-04T05:00:00Z","v":23751,"vw":26.862892},{"c":26.4591,"h":26.62,"l":26.29,"n":363,"o":26.41,"t":"2026-03-05T05:00:00Z","v":26177,"vw":26.358545},{"c":26.6824,"h":26.88,"l":26.49,"n":314,"o":26.54,"t":"2026-03-06T05:00:00Z","v":25019,"vw":26.735653},{"c":27.1,"h":27.15,"l":26.43,"n":349,"o":26.59,"t":"2026-03-09T04:00:00Z","v":29841,"vw":26.655254},{"c":27.68,"h":28.05,"l":27.36,"n":360,"o":27.36,"t":"2026-03-10T04:00:00Z","v":27110,"vw":27.885392},{"c":27.4,"h":27.62,"l":27.29,"n":198,"o":27.62,"t":"2026-03-11T04:00:00Z","v":39164,"vw":27.449461},{"c":27.18,"h":27.34,"l":27.14,"n":155,"o":27.3,"t":"2026-03-12T04:00:00Z","v":7788,"vw":27.210798},{"c":27.3689,"h":27.67,"l":27.35,"n":157,"o":27.36,"t":"2026-03-13T04:00:00Z","v":7103,"vw":27.419602},{"c":27.67,"h":27.94,"l":27.63,"n":440,"o":27.68,"t":"2026-03-16T04:00:00Z","v":35549,"vw":27.744363},{"c":27.41,"h":27.72,"l":27.41,"n":146,"o":27.55,"t":"2026-03-17T04:00:00Z","v":5618,"vw":27.531131},{"c":26.85,"h":27.62,"l":26.85,"n":229,"o":27.44,"t":"2026-03-18T04:00:00Z","v":24420,"vw":27.173282},{"c":26.58,"h":26.7499,"l":26.03,"n":202,"o":26.2,"t":"2026-03-19T04:00:00Z","v":14038,"vw":26.430614},{"c":25.84,"h":26.2,"l":25.78,"n":209,"o":26.15,"t":"2026-03-20T04:00:00Z","v":14512,"vw":26.063824},{"c":26.0353,"h":26.25,"l":25.9001,"n":507,"o":25.96,"t":"2026-03-23T04:00:00Z","v":38669,"vw":26.023171},{"c":25.9206,"h":26.05,"l":25.9,"n":160,"o":25.94,"t":"2026-03-24T04:00:00Z","v":6890,"vw":25.961461},{"c":26.38,"h":26.5,"l":26.2,"n":165,"o":26.3,"t":"2026-03-25T04:00:00Z","v":24466,"vw":26.379601},{"c":25.713,"h":26.12,"l":25.685,"n":187,"o":25.875,"t":"2026-03-26T04:00:00Z","v":19562,"vw":25.989443},{"c":25.22,"h":25.66,"l":25.19,"n":189,"o":25.61,"t":"2026-03-27T04:00:00Z","v":20188,"vw":25.345836},{"c":25.1543,"h":25.46,"l":25.11,"n":302,"o":25.38,"t":"2026-03-30T04:00:00Z","v":50112,"vw":25.338328},{"c":25.84,"h":25.88,"l":25.21,"n":178,"o":25.27,"t":"2026-03-31T04:00:00Z","v":15570,"vw":25.697278},{"c":25.9549,"h":26.16,"l":25.9,"n":108,"o":26.04,"t":"2026-04-01T04:00:00Z","v":9058,"vw":26.034424},{"c":25.8607,"h":26.01,"l":25.37,"n":184,"o":25.58,"t":"2026-04-02T04:00:00Z","v":20051,"vw":25.758794},{"c":25.8111,"h":25.962,"l":25.75,"n":124,"o":25.962,"t":"2026-04-06T04:00:00Z","v":9280,"vw":25.847326},{"c":25.5683,"h":25.67,"l":25.325,"n":149,"o":25.67,"t":"2026-04-07T04:00:00Z","v":14733,"vw":25.490882},{"c":26.3857,"h":26.64,"l":26.3501,"n":185,"o":26.51,"t":"2026-04-08T04:00:00Z","v":17812,"vw":26.532652},{"c":26.11,"h":26.2697,"l":25.95,"n":139,"o":26.24,"t":"2026-04-09T04:00:00Z","v":11853,"vw":26.098596},{"c":26.2303,"h":26.49,"l":26.2,"n":141,"o":26.33,"t":"2026-04-10T04:00:00Z","v":29562,"vw":26.351286},{"c":26.4153,"h":26.42,"l":26.08,"n":146,"o":26.08,"t":"2026-04-13T04:00:00Z","v":12393,"vw":26.268687},{"c":27.07,"h":27.1,"l":26.6,"n":229,"o":26.6,"t":"2026-04-14T04:00:00Z","v":26917,"vw":26.97327},{"c":27.25,"h":27.34,"l":26.9557,"n":206,"o":26.97,"t":"2026-04-15T04:00:00Z","v":22134,"vw":27.171761},{"c":27.6995,"h":27.8499,"l":27.48,"n":213,"o":27.68,"t":"2026-04-16T04:00:00Z","v":18762,"vw":27.682274},{"c":27.8701,"h":28.105,"l":27.87,"n":132,"o":27.93,"t":"2026-04-17T04:00:00Z","v":11902,"vw":28.016207},{"c":27.8,"h":27.82,"l":27.6142,"n":127,"o":27.71,"t":"2026-04-20T04:00:00Z","v":16393,"vw":27.763356},{"c":27.0628,"h":27.68,"l":27.025,"n":203,"o":27.68,"t":"2026-04-21T04:00:00Z","v":12747,"vw":27.225507},{"c":27.0733,"h":27.26,"l":27,"n":185,"o":27.18,"t":"2026-04-22T04:00:00Z","v":16323,"vw":27.140223},{"c":26.37,"h":26.75,"l":26.175,"n":214,"o":26.75,"t":"2026-04-23T04:00:00Z","v":18793,"vw":26.482291},{"c":26.8188,"h":26.8188,"l":26.52,"n":177,"o":26.5507,"t":"2026-04-24T04:00:00Z","v":35803,"vw":26.652136},{"c":26.4973,"h":26.76,"l":26.46,"n":105,"o":26.74,"t":"2026-04-27T04:00:00Z","v":5701,"vw":26.551404},{"c":26.39,"h":26.39,"l":26.09,"n":181,"o":26.16,"t":"2026-04-28T04:00:00Z","v":28029,"vw":26.196822},{"c":26.181,"h":26.43,"l":26.09,"n":161,"o":26.43,"t":"2026-04-29T04:00:00Z","v":19585,"vw":26.265942},{"c":26.68,"h":26.725,"l":26.13,"n":125,"o":26.13,"t":"2026-04-30T04:00:00Z","v":11384,"vw":26.519467},{"c":26.5585,"h":26.74,"l":26.53,"n":163,"o":26.69,"t":"2026-05-01T04:00:00Z","v":17083,"vw":26.617804},{"c":26.55,"h":26.76,"l":26.52,"n":180,"o":26.6,"t":"2026-05-04T04:00:00Z","v":19649,"vw":26.632532},{"c":26.62,"h":26.77,"l":26.585,"n":140,"o":26.73,"t":"2026-05-05T04:00:00Z","v":16874,"vw":26.667537},{"c":27.5224,"h":27.57,"l":27,"n":210,"o":27,"t":"2026-05-06T04:00:00Z","v":22651,"vw":27.3404},{"c":27.1332,"h":27.45,"l":27.06,"n":146,"o":27.45,"t":"2026-05-07T04:00:00Z","v":10877,"vw":27.254882},{"c":26.9947,"h":27.48,"l":26.9501,"n":182,"o":27.33,"t":"2026-05-08T04:00:00Z","v":14631,"vw":27.117647},{"c":27.26,"h":27.41,"l":26.99,"n":205,"o":26.99,"t":"2026-05-11T04:00:00Z","v":17060,"vw":27.221709},{"c":27.04,"h":27.24,"l":26.85,"n":144,"o":27.24,"t":"2026-05-12T04:00:00Z","v":7907,"vw":26.963079},{"c":28.09,"h":28.28,"l":27.05,"n":371,"o":27.05,"t":"2026-05-13T04:00:00Z","v":51627,"vw":27.894319},{"c":27.2,"h":27.5499,"l":27.11,"n":226,"o":27.47,"t":"2026-05-14T04:00:00Z","v":24773,"vw":27.303515},{"c":26.41,"h":26.58,"l":26.3,"n":393,"o":26.58,"t":"2026-05-15T04:00:00Z","v":53593,"vw":26.486348},{"c":26.21,"h":26.44,"l":26.08,"n":288,"o":26.44,"t":"2026-05-18T04:00:00Z","v":62830,"vw":26.232383},{"c":26.24,"h":26.42,"l":26.19,"n":184,"o":26.26,"t":"2026-05-19T04:00:00Z","v":16869,"vw":26.261382},{"c":26.11,"h":26.13,"l":25.85,"n":265,"o":26.1,"t":"2026-05-20T04:00:00Z","v":72741,"vw":26.062465},{"c":25.71,"h":25.7299,"l":25.29,"n":300,"o":25.68,"t":"2026-05-21T04:00:00Z","v":59781,"vw":25.388026},{"c":25.16,"h":25.24,"l":24.8,"n":347,"o":24.85,"t":"2026-05-22T04:00:00Z","v":48797,"vw":25.110368},{"c":25.24,"h":25.39,"l":25.21,"n":211,"o":25.31,"t":"2026-05-26T04:00:00Z","v":34778,"vw":25.306622},{"c":25.58,"h":25.6,"l":25.08,"n":207,"o":25.08,"t":"2026-05-27T04:00:00Z","v":27442,"vw":25.500664},{"c":25.45,"h":25.5,"l":25.04,"n":183,"o":25.24,"t":"2026-05-28T04:00:00Z","v":18478,"vw":25.361263},{"c":25.46,"h":25.61,"l":25.37,"n":171,"o":25.42,"t":"2026-05-29T04:00:00Z","v":16897,"vw":25.451928},{"c":25.77,"h":25.89,"l":25.52,"n":163,"o":25.52,"t":"2026-06-01T04:00:00Z","v":15936,"vw":25.760799},{"c":26.28,"h":26.57,"l":26.23,"n":249,"o":26.39,"t":"2026-06-02T04:00:00Z","v":23202,"vw":26.371673},{"c":25.6349,"h":25.89,"l":25.6349,"n":153,"o":25.89,"t":"2026-06-03T04:00:00Z","v":20545,"vw":25.78227},{"c":25.4951,"h":25.73,"l":25.48,"n":155,"o":25.52,"t":"2026-06-04T04:00:00Z","v":15173,"vw":25.549888},{"c":24.5803,"h":25.24,"l":24.49,"n":292,"o":25.24,"t":"2026-06-05T04:00:00Z","v":56294,"vw":24.755542},{"c":24.45,"h":24.82,"l":24.42,"n":168,"o":24.82,"t":"2026-06-08T04:00:00Z","v":18162,"vw":24.622566},{"c":24.35,"h":24.6885,"l":24.03,"n":163,"o":24.63,"t":"2026-06-09T04:00:00Z","v":16608,"vw":24.140942},{"c":24.31,"h":24.62,"l":24.22,"n":146,"o":24.25,"t":"2026-06-10T04:00:00Z","v":17713,"vw":24.34146},{"c":24.3,"h":24.368,"l":23.8701,"n":275,"o":24.05,"t":"2026-06-11T04:00:00Z","v":44252,"vw":24.109783},{"c":24.4554,"h":24.6,"l":24.4,"n":162,"o":24.6,"t":"2026-06-12T04:00:00Z","v":15180,"vw":24.503582},{"c":24.58,"h":24.81,"l":24.53,"n":329,"o":24.62,"t":"2026-06-15T04:00:00Z","v":15151,"vw":24.681771},{"c":23.9,"h":24.14,"l":23.9,"n":364,"o":24.14,"t":"2026-06-16T04:00:00Z","v":67069,"vw":23.986448},{"c":23.6503,"h":24.12,"l":23.6503,"n":144,"o":23.89,"t":"2026-06-17T04:00:00Z","v":17583,"vw":23.938046},{"c":23.48,"h":23.65,"l":23.37,"n":302,"o":23.55,"t":"2026-06-18T04:00:00Z","v":47102,"vw":23.46456},{"c":23.05,"h":23.42,"l":23.01,"n":248,"o":23.32,"t":"2026-06-22T04:00:00Z","v":38400,"vw":23.196557},{"c":22.92,"h":23.125,"l":22.62,"n":214,"o":22.65,"t":"2026-06-23T04:00:00Z","v":26491,"vw":22.79678},{"c":22.54,"h":22.92,"l":22.54,"n":251,"o":22.92,"t":"2026-06-24T04:00:00Z","v":21331,"vw":22.652833},{"c":21.91,"h":22.33,"l":21.9,"n":301,"o":22.33,"t":"2026-06-25T04:00:00Z","v":14845,"vw":21.999892},{"c":22.1278,"h":22.35,"l":21.69,"n":248,"o":21.69,"t":"2026-06-26T04:00:00Z","v":84025,"vw":22.130842},{"c":22.37,"h":22.56,"l":22.2701,"n":180,"o":22.36,"t":"2026-06-29T04:00:00Z","v":13588,"vw":22.33693},{"c":22.57,"h":22.67,"l":22.27,"n":316,"o":22.37,"t":"2026-06-30T04:00:00Z","v":25110,"vw":22.620149},{"c":23.23,"h":23.28,"l":22.63,"n":248,"o":22.63,"t":"2026-07-01T04:00:00Z","v":30927,"vw":23.131093},{"c":22.83,"h":23.27,"l":22.65,"n":429,"o":23.12,"t":"2026-07-02T04:00:00Z","v":38506,"vw":22.896254},{"c":23.25,"h":23.28,"l":22.97,"n":263,"o":22.97,"t":"2026-07-06T04:00:00Z","v":31555,"vw":23.109992},{"c":23.07,"h":23.5,"l":23.0202,"n":142,"o":23.11,"t":"2026-07-07T04:00:00Z","v":10046,"vw":23.216036},{"c":23.58,"h":23.85,"l":23.55,"n":323,"o":23.71,"t":"2026-07-08T04:00:00Z","v":27463,"vw":23.649475},{"c":23.69,"h":23.71,"l":23.44,"n":318,"o":23.44,"t":"2026-07-09T04:00:00Z","v":27515,"vw":23.622264},{"c":23.6374,"h":23.91,"l":23.6374,"n":146,"o":23.88,"t":"2026-07-10T04:00:00Z","v":16422,"vw":23.74141},{"c":23.63,"h":23.87,"l":23.56,"n":179,"o":23.77,"t":"2026-07-13T04:00:00Z","v":12932,"vw":23.662792},{"c":23.593,"h":23.81,"l":23.5501,"n":307,"o":23.81,"t":"2026-07-14T04:00:00Z","v":25938,"vw":23.612332},{"c":24.2696,"h":24.44,"l":23.945,"n":164,"o":23.945,"t":"2026-07-15T04:00:00Z","v":12761,"vw":24.311556},{"c":24.67,"h":24.9,"l":24.54,"n":243,"o":24.54,"t":"2026-07-16T04:00:00Z","v":32727,"vw":24.744529},{"c":24.2509,"h":24.34,"l":24.11,"n":240,"o":24.2,"t":"2026-07-17T04:00:00Z","v":32695,"vw":24.241467},{"c":24.48,"h":24.66,"l":24.3,"n":221,"o":24.58,"t":"2026-07-20T04:00:00Z","v":24337,"vw":24.551774},{"c":24.33,"h":24.56,"l":24.25,"n":205,"o":24.56,"t":"2026-07-21T04:00:00Z","v":15524,"vw":24.428758},{"c":23.8601,"h":24.15,"l":23.8,"n":350,"o":24.1,"t":"2026-07-22T04:00:00Z","v":33097,"vw":23.930642},{"c":23.7147,"h":23.95,"l":23.58,"n":176,"o":23.885,"t":"2026-07-23T04:00:00Z","v":29517,"vw":23.752077},{"c":23.5591,"h":23.71,"l":23.5,"n":122,"o":23.69,"t":"2026-07-24T04:00:00Z","v":6949,"vw":23.638548},{"c":24.15,"h":24.15,"l":23.83,"n":130,"o":23.88,"t":"2026-07-27T04:00:00Z","v":10353,"vw":23.954215},{"c":24.4,"h":24.43,"l":24.25,"n":174,"o":24.25,"t":"2026-07-28T04:00:00Z","v":39474,"vw":24.394255},{"c":24.83,"h":25.1388,"l":24.59,"n":272,"o":24.63,"t":"2026-07-29T04:00:00Z","v":32344,"vw":24.865036},{"c":25.09,"h":25.1,"l":24.74,"n":179,"o":24.99,"t":"2026-07-30T04:00:00Z","v":22854,"vw":24.942982},{"c":25.487,"h":25.5,"l":25.085,"n":259,"o":25.14,"t":"2026-07-31T04:00:00Z","v":24323,"vw":25.383621},{"c":25.66,"h":25.67,"l":25.535,"n":216,"o":25.55,"t":"2026-08-03T04:00:00Z","v":25302,"vw":25.610667},{"c":25.6026,"h":25.67,"l":25.3566,"n":220,"o":25.45,"t":"2026-08-04T04:00:00Z","v":27434,"vw":25.524715},{"c":25.3073,"h":25.58,"l":25.3073,"n":130,"o":25.58,"t":"2026-08-05T04:00:00Z","v":10666,"vw":25.395476},{"c":25.3725,"h":25.3725,"l":25.14,"n":140,"o":25.14,"t":"2026-08-06T04:00:00Z","v":8667,"vw":25.227719},{"c":25.5845,"h":25.6,"l":25.36,"n":108,"o":25.49,"t":"2026-08-07T04:00:00Z","v":6315,"vw":25.515622},{"c":25.9643,"h":26,"l":25.53,"n":158,"o":25.53,"t":"2026-08-10T04:00:00Z","v":18891,"vw":25.772186},{"c":25.25,"h":25.5,"l":25.215,"n":171,"o":25.5,"t":"2026-08-11T04:00:00Z","v":13535,"vw":25.263014},{"c":24.6279,"h":24.96,"l":24.53,"n":299,"o":24.94,"t":"2026-08-12T04:00:00Z","v":19489,"vw":24.636057},{"c":24.1528,"h":24.49,"l":24.0201,"n":298,"o":24.45,"t":"2026-08-13T04:00:00Z","v":49965,"vw":24.176655},{"c":24.3039,"h":24.31,"l":24.19,"n":101,"o":24.27,"t":"2026-08-14T04:00:00Z","v":3152,"vw":24.243717},{"c":24.39,"h":24.44,"l":24.2492,"n":114,"o":24.44,"t":"2026-08-17T04:00:00Z","v":14071,"vw":24.379812},{"c":24.1584,"h":24.37,"l":24.1,"n":248,"o":24.13,"t":"2026-08-18T04:00:00Z","v":17651,"vw":24.154702},{"c":24.52,"h":24.52,"l":24.27,"n":198,"o":24.28,"t":"2026-08-19T04:00:00Z","v":34069,"vw":24.394061},{"c":24.26,"h":24.3099,"l":24.02,"n":185,"o":24.22,"t":"2026-08-20T04:00:00Z","v":18714,"vw":24.21221},{"c":24.32,"h":24.5,"l":24.26,"n":199,"o":24.5,"t":"2026-08-21T04:00:00Z","v":32140,"vw":24.351665},{"c":23.92,"h":24.055,"l":23.9,"n":167,"o":24.04,"t":"2026-08-24T04:00:00Z","v":19070,"vw":23.955005},{"c":24.1957,"h":24.1957,"l":23.89,"n":107,"o":23.89,"t":"2026-08-25T04:00:00Z","v":7611,"vw":24.015081},{"c":24.03,"h":24.22,"l":24.03,"n":140,"o":24.22,"t":"2026-08-26T04:00:00Z","v":12680,"vw":24.087987},{"c":23.91,"h":23.97,"l":23.82,"n":154,"o":23.97,"t":"2026-08-27T04:00:00Z","v":30278,"vw":23.885017},{"c":23.97,"h":24.08,"l":23.87,"n":144,"o":24.01,"t":"2026-08-28T04:00:00Z","v":12530,"vw":23.945516},{"c":23.44,"h":23.84,"l":23.44,"n":152,"o":23.84,"t":"2026-08-31T04:00:00Z","v":9014,"vw":23.611298},{"c":23.3806,"h":23.53,"l":23.29,"n":141,"o":23.29,"t":"2026-09-01T04:00:00Z","v":19743,"vw":23.448219},{"c":23.3809,"h":23.48,"l":23.31,"n":150,"o":23.31,"t":"2026-09-02T04:00:00Z","v":19325,"vw":23.409979},{"c":23.175,"h":23.1931,"l":23.03,"n":178,"o":23.18,"t":"2026-09-03T04:00:00Z","v":17180,"vw":23.126723},{"c":23.3882,"h":23.45,"l":23.32,"n":101,"o":23.34,"t":"2026-09-04T04:00:00Z","v":9367,"vw":23.400421},{"c":23.02,"h":23.18,"l":23,"n":143,"o":23.18,"t":"2026-09-08T04:00:00Z","v":10558,"vw":23.026618},{"c":22.53,"h":22.9,"l":22.51,"n":180,"o":22.9,"t":"2026-09-09T04:00:00Z","v":11920,"vw":22.59605},{"c":22.38,"h":22.51,"l":22.37,"n":181,"o":22.38,"t":"2026-09-10T04:00:00Z","v":104667,"vw":22.436546},{"c":22.4916,"h":22.67,"l":22.4916,"n":104,"o":22.54,"t":"2026-09-11T04:00:00Z","v":7962,"vw":22.606584},{"c":22.5772,"h":22.68,"l":22.48,"n":237,"o":22.48,"t":"2026-09-14T04:00:00Z","v":19624,"vw":22.563963},{"c":22.3051,"h":22.49,"l":22.29,"n":144,"o":22.49,"t":"2026-09-15T04:00:00Z","v":7789,"vw":22.314131},{"c":22.1899,"h":22.315,"l":22.11,"n":98,"o":22.21,"t":"2026-09-16T04:00:00Z","v":2099,"vw":22.268707},{"c":22.2437,"h":22.33,"l":22.19,"n":114,"o":22.27,"t":"2026-09-17T04:00:00Z","v":4531,"vw":22.25589},{"c":22.39,"h":22.48,"l":22.3601,"n":94,"o":22.3601,"t":"2026-09-18T04:00:00Z","v":5130,"vw":22.414374},{"c":22.4074,"h":22.45,"l":22.17,"n":166,"o":22.42,"t":"2026-09-21T04:00:00Z","v":13345,"vw":22.358777},{"c":22.473,"h":22.68,"l":22.41,"n":165,"o":22.68,"t":"2026-09-22T04:00:00Z","v":18805,"vw":22.498568},{"c":22.19,"h":22.26,"l":22.12,"n":192,"o":22.23,"t":"2026-09-23T04:00:00Z","v":18120,"vw":22.206989},{"c":22.02,"h":22.168,"l":21.93,"n":404,"o":22.14,"t":"2026-09-24T04:00:00Z","v":48125,"vw":22.011973},{"c":21.8789,"h":21.9745,"l":21.832,"n":192,"o":21.96,"t":"2026-09-25T04:00:00Z","v":22556,"vw":21.903739},{"c":22.12,"h":22.26,"l":22.01,"n":172,"o":22.01,"t":"2026-09-28T04:00:00Z","v":27423,"vw":22.185455},{"c":21.79,"h":21.8017,"l":21.66,"n":203,"o":21.75,"t":"2026-09-29T04:00:00Z","v":16869,"vw":21.739099},{"c":21.94,"h":22.1,"l":21.82,"n":355,"o":21.82,"t":"2026-09-30T04:00:00Z","v":54994,"vw":21.916686},{"c":21.7,"h":21.99,"l":21.69,"n":152,"o":21.99,"t":"2026-10-01T04:00:00Z","v":20807,"vw":21.875695},{"c":21.25,"h":21.59,"l":21.25,"n":216,"o":21.59,"t":"2026-10-02T04:00:00Z","v":17278,"vw":21.348969},{"c":21.6284,"h":21.661,"l":21.44,"n":119,"o":21.44,"t":"2026-10-05T04:00:00Z","v":19191,"vw":21.566348},{"c":21.7049,"h":21.7751,"l":21.53,"n":219,"o":21.6,"t":"2026-10-06T04:00:00Z","v":21816,"vw":21.651374},{"c":21.73,"h":21.73,"l":21.5,"n":155,"o":21.55,"t":"2026-10-07T04:00:00Z","v":18864,"vw":21.613444},{"c":21.5842,"h":21.59,"l":21.4999,"n":116,"o":21.565,"t":"2026-10-08T04:00:00Z","v":7688,"vw":21.54708},{"c":22.1817,"h":22.27,"l":22.04,"n":339,"o":22.04,"t":"2026-10-09T04:00:00Z","v":24675,"vw":22.186312},{"c":22.12,"h":22.12,"l":21.95,"n":96,"o":22.01,"t":"2026-10-12T04:00:00Z","v":13894,"vw":22.066775},{"c":22.11,"h":22.21,"l":21.9898,"n":99,"o":21.9898,"t":"2026-10-13T04:00:00Z","v":6179,"vw":22.108049},{"c":21.8286,"h":22.07,"l":21.775,"n":160,"o":22.07,"t":"2026-10-14T04:00:00Z","v":12648,"vw":21.852985},{"c":22.2589,"h":22.28,"l":21.76,"n":213,"o":21.81,"t":"2026-10-15T04:00:00Z","v":112102,"vw":22.037789},{"c":21.964,"h":22.3,"l":21.89,"n":165,"o":22.3,"t":"2026-10-16T04:00:00Z","v":14751,"vw":22.064628},{"c":21.9106,"h":22.03,"l":21.871,"n":110,"o":22.03,"t":"2026-10-19T04:00:00Z","v":5809,"vw":21.912257},{"c":22.0616,"h":22.11,"l":21.89,"n":120,"o":21.89,"t":"2026-10-20T04:00:00Z","v":5834,"vw":22.000603},{"c":21.53,"h":21.76,"l":21.385,"n":139,"o":21.76,"t":"2026-10-21T04:00:00Z","v":12575,"vw":21.573037},{"c":21.27,"h":21.44,"l":21.05,"n":97,"o":21.05,"t":"2026-10-22T04:00:00Z","v":6709,"vw":21.324968}],"volatilityBars":[{"c":22.225,"h":22.42,"l":22.225,"n":9,"o":22.42,"t":"2026-09-21T13:30:00Z","v":302,"vw":22.352526},{"c":22.2,"h":22.2051,"l":22.2,"n":10,"o":22.2051,"t":"2026-09-21T14:30:00Z","v":931,"vw":22.201457},{"c":22.1805,"h":22.1805,"l":22.17,"n":5,"o":22.18,"t":"2026-09-21T14:45:00Z","v":593,"vw":22.178324},{"c":22.19,"h":22.19,"l":22.176,"n":2,"o":22.176,"t":"2026-09-21T15:00:00Z","v":425,"vw":22.183412},{"c":22.235,"h":22.2399,"l":22.235,"n":4,"o":22.2399,"t":"2026-09-21T15:15:00Z","v":568,"vw":22.23746},{"c":22.305,"h":22.305,"l":22.305,"n":1,"o":22.305,"t":"2026-09-21T15:45:00Z","v":100,"vw":22.305},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-09-21T16:00:00Z","v":100,"vw":22.3},{"c":22.4002,"h":22.41,"l":22.39,"n":19,"o":22.41,"t":"2026-09-21T17:00:00Z","v":5179,"vw":22.398667},{"c":22.41,"h":22.418,"l":22.41,"n":9,"o":22.41,"t":"2026-09-21T17:15:00Z","v":1341,"vw":22.412327},{"c":22.4,"h":22.4,"l":22.4,"n":2,"o":22.4,"t":"2026-09-21T18:00:00Z","v":113,"vw":22.4},{"c":22.37,"h":22.45,"l":22.37,"n":10,"o":22.4478,"t":"2026-09-21T19:45:00Z","v":2820,"vw":22.388044},{"c":22.39,"h":22.39,"l":22.39,"n":1,"o":22.39,"t":"2026-09-22T11:15:00Z","v":1127,"vw":22.39},{"c":22.68,"h":22.68,"l":22.68,"n":6,"o":22.68,"t":"2026-09-22T13:30:00Z","v":959,"vw":22.68},{"c":22.46,"h":22.51,"l":22.46,"n":5,"o":22.51,"t":"2026-09-22T14:30:00Z","v":638,"vw":22.493333},{"c":22.43,"h":22.43,"l":22.43,"n":6,"o":22.43,"t":"2026-09-22T15:00:00Z","v":1221,"vw":22.43},{"c":22.43,"h":22.44,"l":22.43,"n":7,"o":22.43,"t":"2026-09-22T15:15:00Z","v":900,"vw":22.436471},{"c":22.42,"h":22.44,"l":22.41,"n":19,"o":22.44,"t":"2026-09-22T15:30:00Z","v":1472,"vw":22.424375},{"c":22.4475,"h":22.4475,"l":22.435,"n":3,"o":22.435,"t":"2026-09-22T16:00:00Z","v":300,"vw":22.443333},{"c":22.47,"h":22.47,"l":22.47,"n":1,"o":22.47,"t":"2026-09-22T16:30:00Z","v":687,"vw":22.47},{"c":22.495,"h":22.495,"l":22.48,"n":2,"o":22.48,"t":"2026-09-22T17:30:00Z","v":377,"vw":22.487042},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-09-22T17:45:00Z","v":100,"vw":22.5},{"c":22.495,"h":22.53,"l":22.495,"n":2,"o":22.53,"t":"2026-09-22T18:00:00Z","v":6258,"vw":22.512897},{"c":22.48,"h":22.495,"l":22.48,"n":2,"o":22.495,"t":"2026-09-22T18:15:00Z","v":2075,"vw":22.48433},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-09-22T18:30:00Z","v":100,"vw":22.5},{"c":22.5001,"h":22.5001,"l":22.5001,"n":2,"o":22.5001,"t":"2026-09-22T18:45:00Z","v":300,"vw":22.5001},{"c":22.53,"h":22.53,"l":22.53,"n":1,"o":22.53,"t":"2026-09-22T19:00:00Z","v":100,"vw":22.53},{"c":22.53,"h":22.53,"l":22.52,"n":4,"o":22.52,"t":"2026-09-22T19:30:00Z","v":937,"vw":22.527866},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-09-23T13:15:00Z","v":1000,"vw":22.25},{"c":22.22,"h":22.23,"l":22.22,"n":7,"o":22.23,"t":"2026-09-23T13:30:00Z","v":1366,"vw":22.223377},{"c":22.17,"h":22.17,"l":22.17,"n":2,"o":22.17,"t":"2026-09-23T13:45:00Z","v":200,"vw":22.17},{"c":22.16,"h":22.16,"l":22.12,"n":4,"o":22.12,"t":"2026-09-23T14:15:00Z","v":976,"vw":22.151579},{"c":22.18,"h":22.18,"l":22.15,"n":2,"o":22.15,"t":"2026-09-23T14:30:00Z","v":750,"vw":22.154},{"c":22.2,"h":22.2246,"l":22.2,"n":4,"o":22.2246,"t":"2026-09-23T14:45:00Z","v":361,"vw":22.2164},{"c":22.25,"h":22.26,"l":22.25,"n":10,"o":22.26,"t":"2026-09-23T15:00:00Z","v":1500,"vw":22.255714},{"c":22.24,"h":22.24,"l":22.24,"n":5,"o":22.24,"t":"2026-09-23T15:15:00Z","v":995,"vw":22.24},{"c":22.195,"h":22.22,"l":22.195,"n":2,"o":22.22,"t":"2026-09-23T15:45:00Z","v":515,"vw":22.209078},{"c":22.1503,"h":22.175,"l":22.1503,"n":2,"o":22.175,"t":"2026-09-23T16:15:00Z","v":452,"vw":22.16265},{"c":22.12,"h":22.12,"l":22.12,"n":4,"o":22.12,"t":"2026-09-23T16:45:00Z","v":284,"vw":22.12},{"c":22.1801,"h":22.1801,"l":22.1801,"n":2,"o":22.1801,"t":"2026-09-23T17:15:00Z","v":149,"vw":22.1801},{"c":22.255,"h":22.255,"l":22.255,"n":1,"o":22.255,"t":"2026-09-23T17:45:00Z","v":450,"vw":22.255},{"c":22.26,"h":22.26,"l":22.26,"n":1,"o":22.26,"t":"2026-09-23T18:00:00Z","v":447,"vw":22.26},{"c":22.255,"h":22.255,"l":22.2387,"n":3,"o":22.2387,"t":"2026-09-23T18:30:00Z","v":2100,"vw":22.254224},{"c":22.21,"h":22.21,"l":22.191,"n":3,"o":22.191,"t":"2026-09-23T19:15:00Z","v":754,"vw":22.197282},{"c":22.215,"h":22.215,"l":22.201,"n":4,"o":22.201,"t":"2026-09-23T19:30:00Z","v":461,"vw":22.208778},{"c":22.16,"h":22.19,"l":22.16,"n":17,"o":22.19,"t":"2026-09-23T19:45:00Z","v":2545,"vw":22.172727},{"c":22.19,"h":22.19,"l":22.19,"n":4,"o":22.19,"t":"2026-09-23T20:00:00Z","v":1806,"vw":22.19},{"c":22.168,"h":22.168,"l":22.14,"n":21,"o":22.14,"t":"2026-09-24T13:30:00Z","v":9413,"vw":22.144427},{"c":21.9701,"h":22,"l":21.9701,"n":6,"o":22,"t":"2026-09-24T14:00:00Z","v":299,"vw":21.989108},{"c":21.96,"h":21.96,"l":21.96,"n":1,"o":21.96,"t":"2026-09-24T14:15:00Z","v":100,"vw":21.96},{"c":21.97,"h":22.0099,"l":21.97,"n":4,"o":22.0099,"t":"2026-09-24T14:30:00Z","v":5242,"vw":21.971535},{"c":21.93,"h":21.94,"l":21.93,"n":4,"o":21.94,"t":"2026-09-24T14:45:00Z","v":414,"vw":21.936755},{"c":21.94,"h":21.945,"l":21.93,"n":20,"o":21.93,"t":"2026-09-24T15:00:00Z","v":7958,"vw":21.940582},{"c":21.94,"h":21.94,"l":21.93,"n":12,"o":21.93,"t":"2026-09-24T15:15:00Z","v":1111,"vw":21.936104},{"c":21.96,"h":21.97,"l":21.951,"n":16,"o":21.97,"t":"2026-09-24T15:30:00Z","v":8020,"vw":21.959914},{"c":21.98,"h":22.02,"l":21.98,"n":5,"o":22.02,"t":"2026-09-24T15:45:00Z","v":736,"vw":22.013333},{"c":21.98,"h":21.98,"l":21.98,"n":4,"o":21.98,"t":"2026-09-24T16:00:00Z","v":220,"vw":21.98},{"c":22.0714,"h":22.0714,"l":21.98,"n":4,"o":21.98,"t":"2026-09-24T16:15:00Z","v":695,"vw":22.05643},{"c":22.02,"h":22.02,"l":22.02,"n":5,"o":22.02,"t":"2026-09-24T16:30:00Z","v":1055,"vw":22.02},{"c":22.02,"h":22.02,"l":22.02,"n":3,"o":22.02,"t":"2026-09-24T16:45:00Z","v":226,"vw":22.02},{"c":22.03,"h":22.0499,"l":22.01,"n":6,"o":22.02,"t":"2026-09-24T17:00:00Z","v":1127,"vw":22.024707},{"c":22,"h":22.02,"l":22,"n":6,"o":22.02,"t":"2026-09-24T17:15:00Z","v":842,"vw":22.014545},{"c":21.98,"h":22.02,"l":21.98,"n":13,"o":22.02,"t":"2026-09-24T17:30:00Z","v":351,"vw":21.993333},{"c":22.01,"h":22.01,"l":22,"n":5,"o":22,"t":"2026-09-24T17:45:00Z","v":1332,"vw":22.004191},{"c":22,"h":22,"l":22,"n":3,"o":22,"t":"2026-09-24T18:15:00Z","v":137,"vw":22},{"c":22.02,"h":22.02,"l":22.02,"n":1,"o":22.02,"t":"2026-09-24T18:30:00Z","v":100,"vw":22.02},{"c":21.97,"h":21.985,"l":21.97,"n":7,"o":21.985,"t":"2026-09-24T19:00:00Z","v":322,"vw":21.975},{"c":22.02,"h":22.02,"l":22.01,"n":4,"o":22.01,"t":"2026-09-24T19:15:00Z","v":796,"vw":22.018744},{"c":22.03,"h":22.04,"l":22.03,"n":7,"o":22.04,"t":"2026-09-24T19:30:00Z","v":2183,"vw":22.030476},{"c":22,"h":22.0104,"l":22,"n":4,"o":22.0104,"t":"2026-09-24T19:45:00Z","v":2450,"vw":22.000705},{"c":22.02,"h":22.02,"l":22.02,"n":3,"o":22.02,"t":"2026-09-24T20:00:00Z","v":103,"vw":22.02},{"c":21.88,"h":21.96,"l":21.86,"n":18,"o":21.96,"t":"2026-09-25T13:30:00Z","v":5288,"vw":21.891257},{"c":21.91,"h":21.92,"l":21.91,"n":3,"o":21.92,"t":"2026-09-25T13:45:00Z","v":5305,"vw":21.910189},{"c":21.89,"h":21.96,"l":21.832,"n":23,"o":21.96,"t":"2026-09-25T14:00:00Z","v":4748,"vw":21.886697},{"c":21.91,"h":21.91,"l":21.9,"n":4,"o":21.9,"t":"2026-09-25T14:45:00Z","v":428,"vw":21.902664},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-09-25T15:00:00Z","v":100,"vw":21.9},{"c":21.92,"h":21.92,"l":21.92,"n":6,"o":21.92,"t":"2026-09-25T15:15:00Z","v":447,"vw":21.92},{"c":21.9745,"h":21.9745,"l":21.969,"n":2,"o":21.969,"t":"2026-09-25T17:00:00Z","v":341,"vw":21.970823},{"c":21.96,"h":21.96,"l":21.945,"n":9,"o":21.945,"t":"2026-09-25T17:15:00Z","v":1808,"vw":21.957542},{"c":21.9242,"h":21.9499,"l":21.9242,"n":3,"o":21.9499,"t":"2026-09-25T17:30:00Z","v":307,"vw":21.932599},{"c":21.945,"h":21.945,"l":21.945,"n":2,"o":21.945,"t":"2026-09-25T18:45:00Z","v":167,"vw":21.945},{"c":21.875,"h":21.91,"l":21.875,"n":10,"o":21.91,"t":"2026-09-25T19:45:00Z","v":2846,"vw":21.893653},{"c":22.01,"h":22.01,"l":22.01,"n":7,"o":22.01,"t":"2026-09-28T13:30:00Z","v":535,"vw":22.01},{"c":22.09,"h":22.09,"l":22.09,"n":3,"o":22.09,"t":"2026-09-28T14:00:00Z","v":191,"vw":22.09},{"c":22.08,"h":22.08,"l":22.08,"n":2,"o":22.08,"t":"2026-09-28T14:30:00Z","v":207,"vw":22.08},{"c":22.04,"h":22.04,"l":22.04,"n":1,"o":22.04,"t":"2026-09-28T15:00:00Z","v":454,"vw":22.04},{"c":22.1301,"h":22.1301,"l":22.04,"n":11,"o":22.0401,"t":"2026-09-28T15:15:00Z","v":2043,"vw":22.06328},{"c":22.135,"h":22.135,"l":22.135,"n":1,"o":22.135,"t":"2026-09-28T15:45:00Z","v":348,"vw":22.135},{"c":22.13,"h":22.13,"l":22.13,"n":1,"o":22.13,"t":"2026-09-28T16:15:00Z","v":400,"vw":22.13},{"c":22.19,"h":22.25,"l":22.19,"n":4,"o":22.25,"t":"2026-09-28T16:30:00Z","v":3300,"vw":22.244545},{"c":22.22,"h":22.22,"l":22.21,"n":5,"o":22.21,"t":"2026-09-28T16:45:00Z","v":5800,"vw":22.218621},{"c":22.26,"h":22.26,"l":22.2,"n":7,"o":22.2,"t":"2026-09-28T17:00:00Z","v":5390,"vw":22.256002},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-09-28T17:15:00Z","v":150,"vw":22.25},{"c":22.23,"h":22.23,"l":22.23,"n":2,"o":22.23,"t":"2026-09-28T17:30:00Z","v":116,"vw":22.23},{"c":22.2,"h":22.23,"l":22.2,"n":3,"o":22.22,"t":"2026-09-28T18:30:00Z","v":1239,"vw":22.218805},{"c":22.13,"h":22.15,"l":22.13,"n":12,"o":22.15,"t":"2026-09-28T19:45:00Z","v":6322,"vw":22.131452},{"c":22.12,"h":22.12,"l":22.12,"n":5,"o":22.12,"t":"2026-09-28T20:00:00Z","v":118,"vw":22.12},{"c":22.01,"h":22.01,"l":22.01,"n":1,"o":22.01,"t":"2026-09-29T11:30:00Z","v":150,"vw":22.01},{"c":21.748,"h":21.75,"l":21.748,"n":9,"o":21.75,"t":"2026-09-29T13:45:00Z","v":538,"vw":21.749131},{"c":21.7499,"h":21.7499,"l":21.7499,"n":1,"o":21.7499,"t":"2026-09-29T14:15:00Z","v":114,"vw":21.7499},{"c":21.71,"h":21.73,"l":21.71,"n":12,"o":21.73,"t":"2026-09-29T14:30:00Z","v":1101,"vw":21.711818},{"c":21.76,"h":21.76,"l":21.71,"n":7,"o":21.71,"t":"2026-09-29T14:45:00Z","v":812,"vw":21.752857},{"c":21.69,"h":21.7398,"l":21.69,"n":29,"o":21.7398,"t":"2026-09-29T15:15:00Z","v":1423,"vw":21.701077},{"c":21.7231,"h":21.7231,"l":21.7231,"n":1,"o":21.7231,"t":"2026-09-29T15:30:00Z","v":200,"vw":21.7231},{"c":21.7136,"h":21.7136,"l":21.7136,"n":1,"o":21.7136,"t":"2026-09-29T15:45:00Z","v":100,"vw":21.7136},{"c":21.6727,"h":21.68,"l":21.6727,"n":4,"o":21.68,"t":"2026-09-29T16:15:00Z","v":1070,"vw":21.675699},{"c":21.66,"h":21.66,"l":21.66,"n":1,"o":21.66,"t":"2026-09-29T16:30:00Z","v":300,"vw":21.66},{"c":21.71,"h":21.71,"l":21.71,"n":1,"o":21.71,"t":"2026-09-29T16:45:00Z","v":312,"vw":21.71},{"c":21.735,"h":21.74,"l":21.72,"n":9,"o":21.74,"t":"2026-09-29T17:45:00Z","v":5109,"vw":21.728416},{"c":21.77,"h":21.77,"l":21.77,"n":4,"o":21.77,"t":"2026-09-29T18:15:00Z","v":785,"vw":21.77},{"c":21.8017,"h":21.8017,"l":21.79,"n":4,"o":21.79,"t":"2026-09-29T19:00:00Z","v":400,"vw":21.792925},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-09-29T19:30:00Z","v":487,"vw":21.8},{"c":21.79,"h":21.79,"l":21.78,"n":10,"o":21.79,"t":"2026-09-29T19:45:00Z","v":3068,"vw":21.788469},{"c":21.79,"h":21.79,"l":21.79,"n":4,"o":21.79,"t":"2026-09-29T20:00:00Z","v":113,"vw":21.79},{"c":21.83,"h":21.83,"l":21.83,"n":6,"o":21.83,"t":"2026-09-30T13:15:00Z","v":600,"vw":21.83},{"c":21.98,"h":21.98,"l":21.82,"n":29,"o":21.82,"t":"2026-09-30T13:30:00Z","v":21829,"vw":21.839004},{"c":22.05,"h":22.05,"l":21.99,"n":5,"o":21.99,"t":"2026-09-30T14:00:00Z","v":622,"vw":22.013333},{"c":22.04,"h":22.1,"l":22.04,"n":16,"o":22.09,"t":"2026-09-30T14:15:00Z","v":869,"vw":22.065067},{"c":22.01,"h":22.01,"l":22,"n":21,"o":22,"t":"2026-09-30T14:30:00Z","v":2430,"vw":22.002249},{"c":21.98,"h":22.0177,"l":21.98,"n":24,"o":22,"t":"2026-09-30T14:45:00Z","v":2801,"vw":21.999946},{"c":22,"h":22,"l":21.98,"n":15,"o":21.98,"t":"2026-09-30T15:00:00Z","v":1381,"vw":21.991687},{"c":21.97,"h":22.01,"l":21.97,"n":24,"o":21.99,"t":"2026-09-30T15:15:00Z","v":1690,"vw":21.993243},{"c":21.98,"h":21.98,"l":21.98,"n":2,"o":21.98,"t":"2026-09-30T15:45:00Z","v":247,"vw":21.98},{"c":22,"h":22,"l":21.99,"n":2,"o":21.99,"t":"2026-09-30T16:00:00Z","v":900,"vw":21.992222},{"c":22.01,"h":22.01,"l":22.01,"n":3,"o":22.01,"t":"2026-09-30T16:15:00Z","v":336,"vw":22.01},{"c":22.02,"h":22.02,"l":22.02,"n":6,"o":22.02,"t":"2026-09-30T16:30:00Z","v":3170,"vw":22.02},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-09-30T17:15:00Z","v":111,"vw":22},{"c":21.99,"h":21.99,"l":21.99,"n":2,"o":21.99,"t":"2026-09-30T17:30:00Z","v":400,"vw":21.99},{"c":22.005,"h":22.005,"l":22.005,"n":1,"o":22.005,"t":"2026-09-30T18:15:00Z","v":2080,"vw":22.005},{"c":21.97,"h":21.97,"l":21.97,"n":2,"o":21.97,"t":"2026-09-30T19:30:00Z","v":128,"vw":21.97},{"c":21.94,"h":21.96,"l":21.92,"n":47,"o":21.93,"t":"2026-09-30T19:45:00Z","v":13797,"vw":21.936354},{"c":21.94,"h":21.94,"l":21.94,"n":6,"o":21.94,"t":"2026-09-30T20:00:00Z","v":113,"vw":21.94},{"c":21.99,"h":21.99,"l":21.99,"n":9,"o":21.99,"t":"2026-10-01T13:30:00Z","v":7086,"vw":21.99},{"c":21.945,"h":21.945,"l":21.945,"n":1,"o":21.945,"t":"2026-10-01T14:00:00Z","v":4957,"vw":21.945},{"c":21.79,"h":21.8,"l":21.79,"n":10,"o":21.8,"t":"2026-10-01T15:00:00Z","v":1036,"vw":21.798891},{"c":21.76,"h":21.76,"l":21.76,"n":3,"o":21.76,"t":"2026-10-01T15:45:00Z","v":472,"vw":21.76},{"c":21.77,"h":21.77,"l":21.77,"n":3,"o":21.77,"t":"2026-10-01T16:00:00Z","v":400,"vw":21.77},{"c":21.7799,"h":21.7799,"l":21.7799,"n":1,"o":21.7799,"t":"2026-10-01T16:30:00Z","v":500,"vw":21.7799},{"c":21.725,"h":21.725,"l":21.71,"n":8,"o":21.71,"t":"2026-10-01T17:00:00Z","v":1322,"vw":21.716715},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-10-01T17:30:00Z","v":100,"vw":21.77},{"c":21.74,"h":21.74,"l":21.74,"n":1,"o":21.74,"t":"2026-10-01T18:00:00Z","v":100,"vw":21.74},{"c":21.7,"h":21.7,"l":21.69,"n":14,"o":21.7,"t":"2026-10-01T19:45:00Z","v":4034,"vw":21.69281},{"c":21.4,"h":21.59,"l":21.4,"n":18,"o":21.59,"t":"2026-10-02T13:30:00Z","v":3973,"vw":21.521076},{"c":21.445,"h":21.445,"l":21.445,"n":1,"o":21.445,"t":"2026-10-02T14:15:00Z","v":500,"vw":21.445},{"c":21.3523,"h":21.3523,"l":21.34,"n":3,"o":21.35,"t":"2026-10-02T15:00:00Z","v":618,"vw":21.345957},{"c":21.32,"h":21.34,"l":21.32,"n":2,"o":21.34,"t":"2026-10-02T15:15:00Z","v":335,"vw":21.33194},{"c":21.28,"h":21.28,"l":21.265,"n":4,"o":21.265,"t":"2026-10-02T16:15:00Z","v":1580,"vw":21.268797},{"c":21.25,"h":21.25,"l":21.25,"n":2,"o":21.25,"t":"2026-10-02T17:30:00Z","v":501,"vw":21.25},{"c":21.28,"h":21.28,"l":21.28,"n":1,"o":21.28,"t":"2026-10-02T19:00:00Z","v":234,"vw":21.28},{"c":21.33,"h":21.33,"l":21.3,"n":5,"o":21.3,"t":"2026-10-02T19:15:00Z","v":700,"vw":21.312857},{"c":21.3,"h":21.3,"l":21.3,"n":2,"o":21.3,"t":"2026-10-02T19:30:00Z","v":503,"vw":21.3},{"c":21.26,"h":21.29,"l":21.26,"n":37,"o":21.2899,"t":"2026-10-02T19:45:00Z","v":5843,"vw":21.279011},{"c":21.25,"h":21.25,"l":21.25,"n":3,"o":21.25,"t":"2026-10-02T20:00:00Z","v":939,"vw":21.25},{"c":21.44,"h":21.44,"l":21.44,"n":2,"o":21.44,"t":"2026-10-05T13:15:00Z","v":1012,"vw":21.44},{"c":21.44,"h":21.44,"l":21.44,"n":5,"o":21.44,"t":"2026-10-05T13:30:00Z","v":174,"vw":21.44},{"c":21.464,"h":21.62,"l":21.464,"n":8,"o":21.62,"t":"2026-10-05T13:45:00Z","v":3705,"vw":21.58888},{"c":21.54,"h":21.54,"l":21.54,"n":1,"o":21.54,"t":"2026-10-05T14:30:00Z","v":830,"vw":21.54},{"c":21.615,"h":21.615,"l":21.615,"n":1,"o":21.615,"t":"2026-10-05T15:00:00Z","v":250,"vw":21.615},{"c":21.57,"h":21.58,"l":21.55,"n":6,"o":21.55,"t":"2026-10-05T15:15:00Z","v":6294,"vw":21.574299},{"c":21.57,"h":21.57,"l":21.57,"n":1,"o":21.57,"t":"2026-10-05T15:30:00Z","v":100,"vw":21.57},{"c":21.529,"h":21.529,"l":21.529,"n":2,"o":21.529,"t":"2026-10-05T16:00:00Z","v":5000,"vw":21.529},{"c":21.5546,"h":21.5546,"l":21.5546,"n":1,"o":21.5546,"t":"2026-10-05T17:00:00Z","v":162,"vw":21.5546},{"c":21.65,"h":21.65,"l":21.65,"n":3,"o":21.65,"t":"2026-10-05T19:00:00Z","v":121,"vw":21.65},{"c":21.661,"h":21.661,"l":21.64,"n":4,"o":21.64,"t":"2026-10-05T19:15:00Z","v":701,"vw":21.654183},{"c":21.63,"h":21.63,"l":21.63,"n":3,"o":21.63,"t":"2026-10-05T19:30:00Z","v":139,"vw":21.63},{"c":21.63,"h":21.63,"l":21.63,"n":1,"o":21.63,"t":"2026-10-05T19:45:00Z","v":100,"vw":21.63},{"c":21.58,"h":21.58,"l":21.58,"n":2,"o":21.58,"t":"2026-10-06T13:15:00Z","v":300,"vw":21.58},{"c":21.55,"h":21.6,"l":21.53,"n":10,"o":21.6,"t":"2026-10-06T13:30:00Z","v":4079,"vw":21.592599},{"c":21.55,"h":21.56,"l":21.54,"n":20,"o":21.56,"t":"2026-10-06T13:45:00Z","v":1454,"vw":21.543796},{"c":21.565,"h":21.5801,"l":21.553,"n":7,"o":21.5801,"t":"2026-10-06T14:15:00Z","v":401,"vw":21.567444},{"c":21.61,"h":21.61,"l":21.61,"n":1,"o":21.61,"t":"2026-10-06T14:30:00Z","v":100,"vw":21.61},{"c":21.64,"h":21.64,"l":21.601,"n":20,"o":21.62,"t":"2026-10-06T14:45:00Z","v":5319,"vw":21.607654},{"c":21.66,"h":21.66,"l":21.66,"n":2,"o":21.66,"t":"2026-10-06T15:00:00Z","v":2310,"vw":21.66},{"c":21.69,"h":21.69,"l":21.69,"n":4,"o":21.69,"t":"2026-10-06T15:45:00Z","v":168,"vw":21.69},{"c":21.71,"h":21.71,"l":21.71,"n":1,"o":21.71,"t":"2026-10-06T16:45:00Z","v":100,"vw":21.71},{"c":21.72,"h":21.72,"l":21.72,"n":1,"o":21.72,"t":"2026-10-06T17:00:00Z","v":100,"vw":21.72},{"c":21.75,"h":21.75,"l":21.75,"n":25,"o":21.75,"t":"2026-10-06T17:30:00Z","v":5385,"vw":21.75},{"c":21.7751,"h":21.7751,"l":21.7751,"n":1,"o":21.7751,"t":"2026-10-06T18:00:00Z","v":150,"vw":21.7751},{"c":21.715,"h":21.715,"l":21.701,"n":5,"o":21.701,"t":"2026-10-06T19:15:00Z","v":703,"vw":21.708578},{"c":21.575,"h":21.575,"l":21.55,"n":5,"o":21.55,"t":"2026-10-07T13:30:00Z","v":737,"vw":21.558515},{"c":21.5,"h":21.5,"l":21.5,"n":5,"o":21.5,"t":"2026-10-07T13:45:00Z","v":2700,"vw":21.5},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-10-07T14:15:00Z","v":100,"vw":21.51},{"c":21.63,"h":21.63,"l":21.62,"n":35,"o":21.62,"t":"2026-10-07T14:30:00Z","v":10061,"vw":21.624717},{"c":21.632,"h":21.632,"l":21.632,"n":1,"o":21.632,"t":"2026-10-07T14:45:00Z","v":153,"vw":21.632},{"c":21.6,"h":21.605,"l":21.6,"n":4,"o":21.605,"t":"2026-10-07T15:00:00Z","v":1173,"vw":21.604348},{"c":21.66,"h":21.66,"l":21.66,"n":3,"o":21.66,"t":"2026-10-07T15:45:00Z","v":203,"vw":21.66},{"c":21.685,"h":21.685,"l":21.685,"n":1,"o":21.685,"t":"2026-10-07T16:15:00Z","v":277,"vw":21.685},{"c":21.7,"h":21.7,"l":21.7,"n":1,"o":21.7,"t":"2026-10-07T16:30:00Z","v":260,"vw":21.7},{"c":21.686,"h":21.686,"l":21.686,"n":2,"o":21.686,"t":"2026-10-07T17:45:00Z","v":150,"vw":21.686},{"c":21.69,"h":21.69,"l":21.69,"n":6,"o":21.69,"t":"2026-10-07T18:00:00Z","v":882,"vw":21.69},{"c":21.68,"h":21.68,"l":21.68,"n":2,"o":21.68,"t":"2026-10-07T18:15:00Z","v":882,"vw":21.68},{"c":21.705,"h":21.705,"l":21.705,"n":2,"o":21.705,"t":"2026-10-07T19:30:00Z","v":200,"vw":21.705},{"c":21.72,"h":21.72,"l":21.72,"n":1,"o":21.72,"t":"2026-10-07T19:45:00Z","v":230,"vw":21.72},{"c":21.73,"h":21.73,"l":21.73,"n":3,"o":21.73,"t":"2026-10-07T20:00:00Z","v":207,"vw":21.73},{"c":21.5762,"h":21.5762,"l":21.565,"n":2,"o":21.565,"t":"2026-10-08T14:30:00Z","v":400,"vw":21.5678},{"c":21.51,"h":21.51,"l":21.51,"n":2,"o":21.51,"t":"2026-10-08T14:45:00Z","v":101,"vw":21.51},{"c":21.4999,"h":21.4999,"l":21.4999,"n":1,"o":21.4999,"t":"2026-10-08T16:45:00Z","v":2000,"vw":21.4999},{"c":21.5,"h":21.5,"l":21.5,"n":2,"o":21.5,"t":"2026-10-08T17:00:00Z","v":169,"vw":21.5},{"c":21.515,"h":21.515,"l":21.515,"n":1,"o":21.515,"t":"2026-10-08T17:45:00Z","v":400,"vw":21.515},{"c":21.57,"h":21.57,"l":21.57,"n":1,"o":21.57,"t":"2026-10-08T18:30:00Z","v":594,"vw":21.57},{"c":21.5424,"h":21.5424,"l":21.5424,"n":2,"o":21.5424,"t":"2026-10-08T18:45:00Z","v":175,"vw":21.5424},{"c":21.555,"h":21.555,"l":21.555,"n":4,"o":21.555,"t":"2026-10-08T19:00:00Z","v":235,"vw":21.555},{"c":21.58,"h":21.59,"l":21.57,"n":13,"o":21.58,"t":"2026-10-08T19:45:00Z","v":2782,"vw":21.581632},{"c":22.04,"h":22.04,"l":22.04,"n":1,"o":22.04,"t":"2026-10-09T13:30:00Z","v":100,"vw":22.04},{"c":22.18,"h":22.27,"l":22.18,"n":204,"o":22.27,"t":"2026-10-09T13:45:00Z","v":5704,"vw":22.262778},{"c":22.19,"h":22.19,"l":22.19,"n":3,"o":22.19,"t":"2026-10-09T14:00:00Z","v":2400,"vw":22.19},{"c":22.13,"h":22.13,"l":22.13,"n":2,"o":22.13,"t":"2026-10-09T14:30:00Z","v":2911,"vw":22.13},{"c":22.17,"h":22.17,"l":22.14,"n":2,"o":22.14,"t":"2026-10-09T14:45:00Z","v":417,"vw":22.153237},{"c":22.13,"h":22.13,"l":22.13,"n":1,"o":22.13,"t":"2026-10-09T15:00:00Z","v":2089,"vw":22.13},{"c":22.195,"h":22.199,"l":22.17,"n":3,"o":22.17,"t":"2026-10-09T15:30:00Z","v":961,"vw":22.181134},{"c":22.1799,"h":22.18,"l":22.1799,"n":3,"o":22.18,"t":"2026-10-09T15:45:00Z","v":357,"vw":22.17995},{"c":22.17,"h":22.17,"l":22.17,"n":1,"o":22.17,"t":"2026-10-09T16:45:00Z","v":418,"vw":22.17},{"c":22.14,"h":22.14,"l":22.14,"n":2,"o":22.14,"t":"2026-10-09T17:15:00Z","v":140,"vw":22.14},{"c":22.1501,"h":22.159,"l":22.15,"n":4,"o":22.159,"t":"2026-10-09T19:15:00Z","v":3096,"vw":22.151463},{"c":22.21,"h":22.2199,"l":22.18,"n":20,"o":22.19,"t":"2026-10-09T19:30:00Z","v":2200,"vw":22.195447},{"c":22.2,"h":22.2,"l":22.175,"n":18,"o":22.195,"t":"2026-10-09T19:45:00Z","v":2952,"vw":22.194785},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-12T13:15:00Z","v":100,"vw":22.1},{"c":22.01,"h":22.01,"l":22.01,"n":6,"o":22.01,"t":"2026-10-12T13:30:00Z","v":359,"vw":22.01},{"c":21.98,"h":21.98,"l":21.95,"n":9,"o":21.97,"t":"2026-10-12T14:00:00Z","v":601,"vw":21.968593},{"c":21.98,"h":21.98,"l":21.98,"n":1,"o":21.98,"t":"2026-10-12T14:45:00Z","v":1000,"vw":21.98},{"c":22.0248,"h":22.0248,"l":22.0248,"n":1,"o":22.0248,"t":"2026-10-12T15:00:00Z","v":237,"vw":22.0248},{"c":22.0345,"h":22.045,"l":22.0345,"n":10,"o":22.045,"t":"2026-10-12T15:30:00Z","v":3819,"vw":22.041905},{"c":22.065,"h":22.065,"l":22.065,"n":2,"o":22.065,"t":"2026-10-12T16:00:00Z","v":221,"vw":22.065},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-12T17:15:00Z","v":200,"vw":22.1},{"c":22.07,"h":22.07,"l":22.07,"n":1,"o":22.07,"t":"2026-10-12T19:15:00Z","v":100,"vw":22.07},{"c":22.06,"h":22.06,"l":22.06,"n":1,"o":22.06,"t":"2026-10-12T19:30:00Z","v":200,"vw":22.06},{"c":22.1,"h":22.1,"l":22.07,"n":13,"o":22.07,"t":"2026-10-12T19:45:00Z","v":3297,"vw":22.087496},{"c":22.12,"h":22.12,"l":22.12,"n":3,"o":22.12,"t":"2026-10-12T20:00:00Z","v":3405,"vw":22.12},{"c":21.9898,"h":21.9898,"l":21.9898,"n":7,"o":21.9898,"t":"2026-10-13T14:00:00Z","v":700,"vw":21.9898},{"c":22.04,"h":22.04,"l":22.04,"n":1,"o":22.04,"t":"2026-10-13T14:15:00Z","v":100,"vw":22.04},{"c":22.14,"h":22.14,"l":22.08,"n":5,"o":22.08,"t":"2026-10-13T14:30:00Z","v":416,"vw":22.098987},{"c":22.14,"h":22.14,"l":22.14,"n":1,"o":22.14,"t":"2026-10-13T14:45:00Z","v":105,"vw":22.14},{"c":22.19,"h":22.21,"l":22.19,"n":2,"o":22.21,"t":"2026-10-13T15:15:00Z","v":542,"vw":22.2},{"c":22.15,"h":22.15,"l":22.15,"n":8,"o":22.15,"t":"2026-10-13T15:45:00Z","v":1000,"vw":22.15},{"c":22.09,"h":22.09,"l":22.09,"n":5,"o":22.09,"t":"2026-10-13T17:15:00Z","v":678,"vw":22.09},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-13T17:30:00Z","v":100,"vw":22.1},{"c":22.085,"h":22.085,"l":22.085,"n":1,"o":22.085,"t":"2026-10-13T18:00:00Z","v":600,"vw":22.085},{"c":22.13,"h":22.13,"l":22.13,"n":2,"o":22.13,"t":"2026-10-13T19:15:00Z","v":501,"vw":22.13},{"c":22.1278,"h":22.145,"l":22.1278,"n":3,"o":22.145,"t":"2026-10-13T19:45:00Z","v":621,"vw":22.130834},{"c":22.11,"h":22.11,"l":22.11,"n":5,"o":22.11,"t":"2026-10-13T20:00:00Z","v":137,"vw":22.11},{"c":22.07,"h":22.07,"l":22.07,"n":1,"o":22.07,"t":"2026-10-14T13:30:00Z","v":1204,"vw":22.07},{"c":22.02,"h":22.02,"l":22.01,"n":8,"o":22.02,"t":"2026-10-14T13:45:00Z","v":814,"vw":22.018741},{"c":21.88,"h":21.88,"l":21.88,"n":2,"o":21.88,"t":"2026-10-14T14:00:00Z","v":198,"vw":21.88},{"c":21.832,"h":21.832,"l":21.824,"n":7,"o":21.83,"t":"2026-10-14T14:15:00Z","v":1000,"vw":21.829805},{"c":21.84,"h":21.875,"l":21.84,"n":2,"o":21.875,"t":"2026-10-14T14:30:00Z","v":710,"vw":21.845423},{"c":21.84,"h":21.84,"l":21.84,"n":1,"o":21.84,"t":"2026-10-14T15:15:00Z","v":137,"vw":21.84},{"c":21.82,"h":21.83,"l":21.82,"n":5,"o":21.83,"t":"2026-10-14T15:30:00Z","v":619,"vw":21.826071},{"c":21.83,"h":21.83,"l":21.83,"n":1,"o":21.83,"t":"2026-10-14T16:15:00Z","v":200,"vw":21.83},{"c":21.82,"h":21.82,"l":21.82,"n":1,"o":21.82,"t":"2026-10-14T16:30:00Z","v":100,"vw":21.82},{"c":21.815,"h":21.85,"l":21.815,"n":4,"o":21.83,"t":"2026-10-14T16:45:00Z","v":400,"vw":21.8283},{"c":21.8,"h":21.8117,"l":21.8,"n":3,"o":21.8117,"t":"2026-10-14T17:30:00Z","v":301,"vw":21.8039},{"c":21.785,"h":21.785,"l":21.7801,"n":2,"o":21.7801,"t":"2026-10-14T18:45:00Z","v":448,"vw":21.782823},{"c":21.785,"h":21.8,"l":21.775,"n":26,"o":21.775,"t":"2026-10-14T19:00:00Z","v":5353,"vw":21.795786},{"c":21.85,"h":21.85,"l":21.84,"n":8,"o":21.84,"t":"2026-10-14T19:45:00Z","v":537,"vw":21.847407},{"c":21.76,"h":21.81,"l":21.76,"n":5,"o":21.81,"t":"2026-10-15T13:30:00Z","v":397,"vw":21.774045},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-10-15T13:45:00Z","v":81798,"vw":22},{"c":22.08,"h":22.11,"l":22.07,"n":55,"o":22.1,"t":"2026-10-15T14:00:00Z","v":9087,"vw":22.090485},{"c":22.1,"h":22.1,"l":22.09,"n":7,"o":22.09,"t":"2026-10-15T14:15:00Z","v":5186,"vw":22.099213},{"c":22.11,"h":22.11,"l":22.1,"n":5,"o":22.1,"t":"2026-10-15T14:30:00Z","v":2471,"vw":22.101619},{"c":22.22,"h":22.22,"l":22.1996,"n":10,"o":22.1996,"t":"2026-10-15T14:45:00Z","v":712,"vw":22.203626},{"c":22.15,"h":22.245,"l":22.15,"n":3,"o":22.245,"t":"2026-10-15T15:15:00Z","v":5155,"vw":22.242161},{"c":22.19,"h":22.216,"l":22.19,"n":3,"o":22.216,"t":"2026-10-15T15:30:00Z","v":900,"vw":22.210511},{"c":22.12,"h":22.12,"l":22.12,"n":1,"o":22.12,"t":"2026-10-15T16:00:00Z","v":100,"vw":22.12},{"c":22.174156,"h":22.174156,"l":22.174156,"n":1,"o":22.174156,"t":"2026-10-15T16:45:00Z","v":171,"vw":22.174156},{"c":22.175,"h":22.189,"l":22.16,"n":8,"o":22.189,"t":"2026-10-15T18:15:00Z","v":840,"vw":22.170098},{"c":22.25,"h":22.25,"l":22.24,"n":6,"o":22.24,"t":"2026-10-15T19:30:00Z","v":1079,"vw":22.244955},{"c":22.28,"h":22.28,"l":22.26,"n":12,"o":22.26,"t":"2026-10-15T19:45:00Z","v":2735,"vw":22.277998},{"c":22.3,"h":22.3,"l":22.3,"n":3,"o":22.3,"t":"2026-10-16T13:30:00Z","v":406,"vw":22.3},{"c":22.1522,"h":22.1522,"l":22.1522,"n":2,"o":22.1522,"t":"2026-10-16T13:45:00Z","v":116,"vw":22.1522},{"c":22.17,"h":22.17,"l":22.15,"n":8,"o":22.16,"t":"2026-10-16T14:15:00Z","v":2283,"vw":22.160455},{"c":22.06,"h":22.07,"l":22.0572,"n":14,"o":22.07,"t":"2026-10-16T16:00:00Z","v":1704,"vw":22.061025},{"c":22.066,"h":22.066,"l":22.065,"n":5,"o":22.065,"t":"2026-10-16T16:45:00Z","v":319,"vw":22.065608},{"c":22.01,"h":22.01,"l":22,"n":6,"o":22,"t":"2026-10-16T17:00:00Z","v":965,"vw":22.00678},{"c":22.0699,"h":22.07,"l":22.05,"n":13,"o":22.05,"t":"2026-10-16T17:30:00Z","v":5528,"vw":22.06865},{"c":22.01,"h":22.01,"l":22.01,"n":2,"o":22.01,"t":"2026-10-16T17:45:00Z","v":145,"vw":22.01},{"c":21.975,"h":21.975,"l":21.975,"n":1,"o":21.975,"t":"2026-10-16T18:00:00Z","v":100,"vw":21.975},{"c":21.99,"h":21.99,"l":21.89,"n":8,"o":21.89,"t":"2026-10-16T19:45:00Z","v":1914,"vw":21.921754},{"c":22.03,"h":22.03,"l":22.03,"n":2,"o":22.03,"t":"2026-10-19T13:30:00Z","v":214,"vw":22.03},{"c":21.96,"h":21.96,"l":21.96,"n":4,"o":21.96,"t":"2026-10-19T13:45:00Z","v":107,"vw":21.96},{"c":21.935,"h":21.935,"l":21.91,"n":3,"o":21.91,"t":"2026-10-19T14:00:00Z","v":858,"vw":21.9225},{"c":21.94,"h":21.94,"l":21.935,"n":3,"o":21.935,"t":"2026-10-19T14:30:00Z","v":277,"vw":21.936946},{"c":21.89,"h":21.91,"l":21.89,"n":5,"o":21.9,"t":"2026-10-19T15:00:00Z","v":1595,"vw":21.901341},{"c":21.91,"h":21.91,"l":21.91,"n":2,"o":21.91,"t":"2026-10-19T16:15:00Z","v":635,"vw":21.91},{"c":21.871,"h":21.871,"l":21.871,"n":2,"o":21.871,"t":"2026-10-19T18:15:00Z","v":366,"vw":21.871},{"c":21.89,"h":21.89,"l":21.89,"n":1,"o":21.89,"t":"2026-10-19T19:00:00Z","v":540,"vw":21.89},{"c":21.92,"h":21.92,"l":21.9,"n":4,"o":21.9,"t":"2026-10-19T19:45:00Z","v":311,"vw":21.913333},{"c":21.89,"h":21.89,"l":21.89,"n":5,"o":21.89,"t":"2026-10-20T13:30:00Z","v":1020,"vw":21.89},{"c":22.11,"h":22.11,"l":22.11,"n":2,"o":22.11,"t":"2026-10-20T14:45:00Z","v":201,"vw":22.11},{"c":22.045,"h":22.045,"l":22.045,"n":1,"o":22.045,"t":"2026-10-20T16:30:00Z","v":275,"vw":22.045},{"c":22.04,"h":22.04,"l":22.04,"n":3,"o":22.04,"t":"2026-10-20T19:30:00Z","v":195,"vw":22.04},{"c":22.06,"h":22.06,"l":22.03,"n":12,"o":22.03,"t":"2026-10-20T19:45:00Z","v":1643,"vw":22.048978},{"c":21.6101,"h":21.76,"l":21.6101,"n":8,"o":21.76,"t":"2026-10-21T13:30:00Z","v":2122,"vw":21.730086},{"c":21.56,"h":21.595,"l":21.56,"n":3,"o":21.595,"t":"2026-10-21T13:45:00Z","v":1715,"vw":21.570204},{"c":21.52,"h":21.535,"l":21.47,"n":10,"o":21.535,"t":"2026-10-21T14:00:00Z","v":3031,"vw":21.522705},{"c":21.385,"h":21.4051,"l":21.385,"n":3,"o":21.4051,"t":"2026-10-21T14:45:00Z","v":428,"vw":21.39505},{"c":21.52,"h":21.52,"l":21.52,"n":1,"o":21.52,"t":"2026-10-21T15:45:00Z","v":329,"vw":21.52},{"c":21.515,"h":21.515,"l":21.515,"n":1,"o":21.515,"t":"2026-10-21T17:00:00Z","v":100,"vw":21.515},{"c":21.5699,"h":21.5699,"l":21.5699,"n":2,"o":21.5699,"t":"2026-10-21T18:15:00Z","v":2317,"vw":21.5699},{"c":21.58,"h":21.58,"l":21.58,"n":1,"o":21.58,"t":"2026-10-21T18:30:00Z","v":255,"vw":21.58},{"c":21.5,"h":21.515,"l":21.5,"n":3,"o":21.5042,"t":"2026-10-21T19:30:00Z","v":500,"vw":21.50468},{"c":21.53,"h":21.53,"l":21.525,"n":3,"o":21.525,"t":"2026-10-21T19:45:00Z","v":704,"vw":21.525714},{"c":21.53,"h":21.53,"l":21.53,"n":6,"o":21.53,"t":"2026-10-21T20:00:00Z","v":112,"vw":21.53},{"c":21.58,"h":21.58,"l":21.58,"n":3,"o":21.58,"t":"2026-10-21T22:45:00Z","v":250,"vw":21.58},{"c":21.08,"h":21.08,"l":21.08,"n":1,"o":21.08,"t":"2026-10-22T13:15:00Z","v":1000,"vw":21.08},{"c":21.33,"h":21.33,"l":21.05,"n":8,"o":21.05,"t":"2026-10-22T13:30:00Z","v":462,"vw":21.171579},{"c":21.43,"h":21.44,"l":21.43,"n":16,"o":21.44,"t":"2026-10-22T14:00:00Z","v":1730,"vw":21.434965},{"c":21.32,"h":21.32,"l":21.32,"n":2,"o":21.32,"t":"2026-10-22T14:30:00Z","v":500,"vw":21.32},{"c":21.31,"h":21.31,"l":21.31,"n":12,"o":21.31,"t":"2026-10-22T15:15:00Z","v":1503,"vw":21.31},{"c":21.24,"h":21.25,"l":21.24,"n":9,"o":21.25,"t":"2026-10-22T17:30:00Z","v":902,"vw":21.24187},{"c":21.27,"h":21.27,"l":21.27,"n":1,"o":21.27,"t":"2026-10-22T18:15:00Z","v":100,"vw":21.27}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":28.730189190126353,"iv":0.89954868915355,"gamma":0.043461314652312816,"theta":-0.021919346437411488,"vega":0.01399675202792036,"rho":0.0021944699596559277,"breakevenPct":36.836808604261186},{"delta":0.2,"premium":0.375,"strike":25.011728134893584,"iv":0.6051322995679341,"gamma":0.077045414039726,"theta":-0.017955913614085002,"vega":0.01681547334705093,"rho":0.0030019974587140617,"breakevenPct":19.354622166871575},{"delta":0.25,"premium":0.375,"strike":23.48660847333328,"iv":0.4506176076552191,"gamma":0.11954492446910797,"theta":-0.015265439073396347,"vega":0.019042045134341164,"rho":0.003798200940296285,"breakevenPct":12.184336969126852},{"delta":0.3,"premium":0.375,"strike":22.670949956269112,"iv":0.35439325368907104,"gamma":0.1698540703673725,"theta":-0.013241632863103142,"vega":0.020740723536926336,"rho":0.004584307618851138,"breakevenPct":8.349553155943179},{"delta":0.35,"premium":0.375,"strike":22.09807490757481,"iv":0.27974595609765274,"gamma":0.22375630188022366,"theta":-0.01148554119440554,"vega":0.022191809450802374,"rho":0.005365734597230309,"breakevenPct":5.656205489303287},{"delta":0.4,"premium":0.43268387363360955,"strike":21.8351889324754,"iv":0.2605443964218131,"gamma":0.24084832661752015,"theta":-0.011055541704079382,"vega":0.022532488015468713,"rho":0.00615435732436661,"breakevenPct":4.6914565402398285},{"delta":0.45,"premium":0.502282951339893,"strike":21.63633442474316,"iv":0.2527957306070957,"gamma":0.25033682028001536,"theta":-0.010899460345965244,"vega":0.022643800392738066,"rho":0.006944466408252137,"breakevenPct":4.08376763555739},{"delta":0.5,"premium":0.5718820290461765,"strike":21.437479917010926,"iv":0.24504706479237828,"gamma":0.25982531394251057,"theta":-0.010743378987851104,"vega":0.02275511277000742,"rho":0.007734575492137664,"breakevenPct":3.476078730874951},{"delta":0.55,"premium":0.64148110675246,"strike":21.238625409278686,"iv":0.2372983989776609,"gamma":0.2693138076050058,"theta":-0.010587297629736966,"vega":0.022866425147276773,"rho":0.008524684576023192,"breakevenPct":2.8683898261925123},{"delta":0.6,"premium":0.7110801844587433,"strike":21.039770901546447,"iv":0.2295497331629435,"gamma":0.27880230126750094,"theta":-0.010431216271622827,"vega":0.02297773752454613,"rho":0.00931479365990872,"breakevenPct":2.2607009215100744},{"delta":0.65,"premium":0.8358471892319875,"strike":20.841646872525732,"iv":0.22611559778305623,"gamma":0.26310696753760887,"theta":-0.00981409342834521,"vega":0.021448139350752175,"rho":0.010083069010018266,"breakevenPct":1.9158159932191887},{"delta":0.7,"premium":0.9744061757719714,"strike":20.643705463182897,"iv":0.2237600950118765,"gamma":0.24111567695962,"theta":-0.009081710213776722,"vega":0.019508313539192402,"rho":0.010845885926683816,"breakevenPct":1.636632059026192},{"delta":0.75,"premium":1.1129651623119559,"strike":20.445764053840062,"iv":0.22140459224069675,"gamma":0.21912438638163104,"theta":-0.008349326999208234,"vega":0.01756848772763262,"rho":0.011608702843349366,"breakevenPct":1.3574481248331947},{"delta":0.8,"premium":1.25152414885194,"strike":20.24782264449723,"iv":0.219049089469517,"gamma":0.1971330958036421,"theta":-0.0076169437846397466,"vega":0.01562866191607284,"rho":0.012371519760014917,"breakevenPct":1.0782641906401973},{"delta":0.85,"premium":1.390083135391924,"strike":20.049881235154395,"iv":0.21669358669833727,"gamma":0.17514180522565323,"theta":-0.00688456057007126,"vega":0.013688836104513066,"rho":0.013134336676680467,"breakevenPct":0.7990802564472006},{"delta":0.9,"premium":1.7905068807358155,"strike":19.58227785058764,"iv":0.22820209724721646,"gamma":0.12702915822582042,"theta":-0.004953703965016231,"vega":0.010184343099700031,"rho":0.013735749254819747,"breakevenPct":0.48323804101295753}],"put":[{"delta":0.1,"premium":0.375,"strike":14.853573401312644,"iv":1.146553590344044,"gamma":0.025571519751778612,"theta":-0.020412974314270704,"vega":0.010538052374222649,"rho":-0.0020331216725195484,"breakevenPct":31.929603190819723},{"delta":0.15,"premium":0.49431097694496196,"strike":16.795406512966412,"iv":0.9355544894943473,"gamma":0.04144665157521649,"theta":-0.021959840944587278,"vega":0.013966478920596565,"rho":-0.0029997424165019056,"breakevenPct":23.36109291950422},{"delta":0.2,"premium":0.375,"strike":19.051560511216636,"iv":0.5226777558676549,"gamma":0.08980352265468074,"theta":-0.014478895985797238,"vega":0.016798472676067808,"rho":-0.0038184198452697223,"breakevenPct":12.19294541035903},{"delta":0.25,"premium":0.375,"strike":19.897854429803573,"iv":0.39858208028911235,"gamma":0.13428917664236856,"theta":-0.012283689151478523,"vega":0.019055875209022775,"rho":-0.004727466115567229,"breakevenPct":8.214130560396924},{"delta":0.3,"premium":0.425496442684981,"strike":20.288551101057035,"iv":0.35867205985204226,"gamma":0.1622640149763057,"theta":-0.011695921466899,"vega":0.020474365498480994,"rho":-0.0056437947720900375,"breakevenPct":6.614693660686162},{"delta":0.35,"premium":0.4829242827749344,"strike":20.61671018728534,"iv":0.3303177887025763,"gamma":0.18797249515328646,"theta":-0.011328799019067358,"vega":0.021777702445676107,"rho":-0.006561123045819527,"breakevenPct":5.341862226091185},{"delta":0.4,"premium":0.5403521228648879,"strike":20.944869273513646,"iv":0.3019635175531103,"gamma":0.21368097533026725,"theta":-0.010961676571235715,"vega":0.023081039392871223,"rho":-0.007478451319549017,"breakevenPct":4.069030791496207},{"delta":0.45,"premium":0.6472828507795101,"strike":21.18530066815145,"iv":0.29514316258351897,"gamma":0.21829648106904231,"theta":-0.010659109131403117,"vega":0.023170289532293987,"rho":-0.008416307381831361,"breakevenPct":3.441383087108897},{"delta":0.5,"premium":0.7642093541202672,"strike":21.408017817371938,"iv":0.2926710022271715,"gamma":0.2186528285077951,"theta":-0.01036957683741648,"vega":0.023014387527839644,"rho":-0.009358308478340724,"breakevenPct":2.944012866705827},{"delta":0.55,"premium":0.8811358574610246,"strike":21.630734966592428,"iv":0.29019884187082406,"gamma":0.21900917594654787,"theta":-0.010080044543429843,"vega":0.0228584855233853,"rho":-0.010300309574850088,"breakevenPct":2.446642646302756},{"delta":0.6,"premium":0.9980623608017816,"strike":21.853452115812917,"iv":0.2877266815144766,"gamma":0.21936552338530066,"theta":-0.009790512249443207,"vega":0.022702583518930956,"rho":-0.01124231067135945,"breakevenPct":1.9492724258996865},{"delta":0.65,"premium":1.3911746426351772,"strike":22.31883157240522,"iv":0.32156469857054076,"gamma":0.2044129894344313,"theta":-0.010280174021131136,"vega":0.022015475450590426,"rho":-0.012388475200345675,"breakevenPct":1.6095113786081596},{"delta":0.7,"premium":2.3156619018023608,"strike":23.25108763206961,"iv":0.4252626476072094,"gamma":0.1600065257924177,"theta":-0.012268986948415163,"vega":0.02030633934120572,"rho":-0.013927445397664568,"breakevenPct":1.5729866936189598},{"delta":0.75,"premium":3.2401491609695467,"strike":24.183343691733995,"iv":0.5289605966438783,"gamma":0.11560006215040397,"theta":-0.014257799875699194,"vega":0.018597203231821006,"rho":-0.015466415594983466,"breakevenPct":1.5364620086297598},{"delta":0.8,"premium":3.7426724137930987,"strike":24.73275862068965,"iv":0.5697724137931027,"gamma":0.0835146551724139,"theta":-0.014316379310344803,"vega":0.016779310344827582,"rho":-0.016681484663406226,"breakevenPct":1.3160027884506222}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":28.730189190126353,"iv":0.89954868915355,"gamma":0.043461314652312816,"theta":-0.021919346437411488,"vega":0.01399675202792036,"rho":0.0021944699596559277,"breakevenPct":36.836808604261186},{"delta":0.2,"premium":0.375,"strike":25.011728134893584,"iv":0.6051322995679341,"gamma":0.077045414039726,"theta":-0.017955913614085002,"vega":0.01681547334705093,"rho":0.0030019974587140617,"breakevenPct":19.354622166871575},{"delta":0.25,"premium":0.375,"strike":23.48660847333328,"iv":0.4506176076552191,"gamma":0.11954492446910797,"theta":-0.015265439073396347,"vega":0.019042045134341164,"rho":0.003798200940296285,"breakevenPct":12.184336969126852},{"delta":0.3,"premium":0.375,"strike":22.670949956269112,"iv":0.35439325368907104,"gamma":0.1698540703673725,"theta":-0.013241632863103142,"vega":0.020740723536926336,"rho":0.004584307618851138,"breakevenPct":8.349553155943179},{"delta":0.35,"premium":0.375,"strike":22.09807490757481,"iv":0.27974595609765274,"gamma":0.22375630188022366,"theta":-0.01148554119440554,"vega":0.022191809450802374,"rho":0.005365734597230309,"breakevenPct":5.656205489303287},{"delta":0.4,"premium":0.43268387363360955,"strike":21.8351889324754,"iv":0.2605443964218131,"gamma":0.24084832661752015,"theta":-0.011055541704079382,"vega":0.022532488015468713,"rho":0.00615435732436661,"breakevenPct":4.6914565402398285},{"delta":0.45,"premium":0.502282951339893,"strike":21.63633442474316,"iv":0.2527957306070957,"gamma":0.25033682028001536,"theta":-0.010899460345965244,"vega":0.022643800392738066,"rho":0.006944466408252137,"breakevenPct":4.08376763555739},{"delta":0.5,"premium":0.5718820290461765,"strike":21.437479917010926,"iv":0.24504706479237828,"gamma":0.25982531394251057,"theta":-0.010743378987851104,"vega":0.02275511277000742,"rho":0.007734575492137664,"breakevenPct":3.476078730874951},{"delta":0.55,"premium":0.64148110675246,"strike":21.238625409278686,"iv":0.2372983989776609,"gamma":0.2693138076050058,"theta":-0.010587297629736966,"vega":0.022866425147276773,"rho":0.008524684576023192,"breakevenPct":2.8683898261925123},{"delta":0.6,"premium":0.7110801844587433,"strike":21.039770901546447,"iv":0.2295497331629435,"gamma":0.27880230126750094,"theta":-0.010431216271622827,"vega":0.02297773752454613,"rho":0.00931479365990872,"breakevenPct":2.2607009215100744},{"delta":0.65,"premium":0.8358471892319875,"strike":20.841646872525732,"iv":0.22611559778305623,"gamma":0.26310696753760887,"theta":-0.00981409342834521,"vega":0.021448139350752175,"rho":0.010083069010018266,"breakevenPct":1.9158159932191887},{"delta":0.7,"premium":0.9744061757719714,"strike":20.643705463182897,"iv":0.2237600950118765,"gamma":0.24111567695962,"theta":-0.009081710213776722,"vega":0.019508313539192402,"rho":0.010845885926683816,"breakevenPct":1.636632059026192},{"delta":0.75,"premium":1.1129651623119559,"strike":20.445764053840062,"iv":0.22140459224069675,"gamma":0.21912438638163104,"theta":-0.008349326999208234,"vega":0.01756848772763262,"rho":0.011608702843349366,"breakevenPct":1.3574481248331947},{"delta":0.8,"premium":1.25152414885194,"strike":20.24782264449723,"iv":0.219049089469517,"gamma":0.1971330958036421,"theta":-0.0076169437846397466,"vega":0.01562866191607284,"rho":0.012371519760014917,"breakevenPct":1.0782641906401973},{"delta":0.85,"premium":1.390083135391924,"strike":20.049881235154395,"iv":0.21669358669833727,"gamma":0.17514180522565323,"theta":-0.00688456057007126,"vega":0.013688836104513066,"rho":0.013134336676680467,"breakevenPct":0.7990802564472006},{"delta":0.9,"premium":1.7905068807358155,"strike":19.58227785058764,"iv":0.22820209724721646,"gamma":0.12702915822582042,"theta":-0.004953703965016231,"vega":0.010184343099700031,"rho":0.013735749254819747,"breakevenPct":0.48323804101295753}],"put":[{"delta":0.1,"premium":0.375,"strike":14.853573401312644,"iv":1.146553590344044,"gamma":0.025571519751778612,"theta":-0.020412974314270704,"vega":0.010538052374222649,"rho":-0.0020331216725195484,"breakevenPct":31.929603190819723},{"delta":0.15,"premium":0.49431097694496196,"strike":16.795406512966412,"iv":0.9355544894943473,"gamma":0.04144665157521649,"theta":-0.021959840944587278,"vega":0.013966478920596565,"rho":-0.0029997424165019056,"breakevenPct":23.36109291950422},{"delta":0.2,"premium":0.375,"strike":19.051560511216636,"iv":0.5226777558676549,"gamma":0.08980352265468074,"theta":-0.014478895985797238,"vega":0.016798472676067808,"rho":-0.0038184198452697223,"breakevenPct":12.19294541035903},{"delta":0.25,"premium":0.375,"strike":19.897854429803573,"iv":0.39858208028911235,"gamma":0.13428917664236856,"theta":-0.012283689151478523,"vega":0.019055875209022775,"rho":-0.004727466115567229,"breakevenPct":8.214130560396924},{"delta":0.3,"premium":0.425496442684981,"strike":20.288551101057035,"iv":0.35867205985204226,"gamma":0.1622640149763057,"theta":-0.011695921466899,"vega":0.020474365498480994,"rho":-0.0056437947720900375,"breakevenPct":6.614693660686162},{"delta":0.35,"premium":0.4829242827749344,"strike":20.61671018728534,"iv":0.3303177887025763,"gamma":0.18797249515328646,"theta":-0.011328799019067358,"vega":0.021777702445676107,"rho":-0.006561123045819527,"breakevenPct":5.341862226091185},{"delta":0.4,"premium":0.5403521228648879,"strike":20.944869273513646,"iv":0.3019635175531103,"gamma":0.21368097533026725,"theta":-0.010961676571235715,"vega":0.023081039392871223,"rho":-0.007478451319549017,"breakevenPct":4.069030791496207},{"delta":0.45,"premium":0.6472828507795101,"strike":21.18530066815145,"iv":0.29514316258351897,"gamma":0.21829648106904231,"theta":-0.010659109131403117,"vega":0.023170289532293987,"rho":-0.008416307381831361,"breakevenPct":3.441383087108897},{"delta":0.5,"premium":0.7642093541202672,"strike":21.408017817371938,"iv":0.2926710022271715,"gamma":0.2186528285077951,"theta":-0.01036957683741648,"vega":0.023014387527839644,"rho":-0.009358308478340724,"breakevenPct":2.944012866705827},{"delta":0.55,"premium":0.8811358574610246,"strike":21.630734966592428,"iv":0.29019884187082406,"gamma":0.21900917594654787,"theta":-0.010080044543429843,"vega":0.0228584855233853,"rho":-0.010300309574850088,"breakevenPct":2.446642646302756},{"delta":0.6,"premium":0.9980623608017816,"strike":21.853452115812917,"iv":0.2877266815144766,"gamma":0.21936552338530066,"theta":-0.009790512249443207,"vega":0.022702583518930956,"rho":-0.01124231067135945,"breakevenPct":1.9492724258996865},{"delta":0.65,"premium":1.3911746426351772,"strike":22.31883157240522,"iv":0.32156469857054076,"gamma":0.2044129894344313,"theta":-0.010280174021131136,"vega":0.022015475450590426,"rho":-0.012388475200345675,"breakevenPct":1.6095113786081596},{"delta":0.7,"premium":2.3156619018023608,"strike":23.25108763206961,"iv":0.4252626476072094,"gamma":0.1600065257924177,"theta":-0.012268986948415163,"vega":0.02030633934120572,"rho":-0.013927445397664568,"breakevenPct":1.5729866936189598},{"delta":0.75,"premium":3.2401491609695467,"strike":24.183343691733995,"iv":0.5289605966438783,"gamma":0.11560006215040397,"theta":-0.014257799875699194,"vega":0.018597203231821006,"rho":-0.015466415594983466,"breakevenPct":1.5364620086297598},{"delta":0.8,"premium":3.7426724137930987,"strike":24.73275862068965,"iv":0.5697724137931027,"gamma":0.0835146551724139,"theta":-0.014316379310344803,"vega":0.016779310344827582,"rho":-0.016681484663406226,"breakevenPct":1.3160027884506222}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}